Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 15,748,013 | +0.05(+0.49%) |
Apr 27, 2023 | 10.21 | 10.24 | 9.870 | 10.20 | 11,675,479 | +0.15(+1.49%) |
Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 10,272,300 | +0.09(+0.90%) |
Apr 25, 2023 | 10.20 | 10.43 | 9.945 | 9.960 | 17,600,888 | -0.26(-2.54%) |
Apr 24, 2023 | 10.40 | 10.61 | 10.02 | 10.22 | 15,170,450 | -0.22(-2.11%) |
Apr 21, 2023 | 9.850 | 10.52 | 9.570 | 10.44 | 46,675,540 | +0.60(+6.10%) |
Apr 20, 2023 | 10.09 | 10.21 | 9.750 | 9.840 | 15,178,764 | -0.43(-4.19%) |
Apr 19, 2023 | 10.17 | 10.40 | 9.900 | 10.27 | 13,417,867 | -0.03(-0.29%) |
Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.30 | 12,385,921 | -0.15(-1.44%) |
Apr 17, 2023 | 10.21 | 10.47 | 10.15 | 10.45 | 13,885,221 | +0.28(+2.75%) |
Apr 14, 2023 | 10.03 | 10.26 | 9.750 | 10.17 | 13,299,416 | +0.17(+1.70%) |
Apr 13, 2023 | 9.900 | 10.06 | 9.825 | 10.00 | 9,624,163 | +0.22(+2.25%) |
Apr 12, 2023 | 10.41 | 10.48 | 9.750 | 9.780 | 15,491,839 | -0.57(-5.51%) |
Apr 11, 2023 | 10.00 | 10.37 | 9.960 | 10.35 | 15,266,218 | +0.44(+4.44%) |
Apr 10, 2023 | 9.310 | 9.990 | 9.190 | 9.910 | 16,379,922 | +0.48(+5.09%) |
Apr 06, 2023 | 9.450 | 9.605 | 9.210 | 9.430 | 11,327,026 | +0.05(+0.53%) |
Apr 05, 2023 | 9.410 | 9.570 | 9.095 | 9.380 | 15,614,791 | -0.17(-1.78%) |
Apr 04, 2023 | 9.110 | 9.585 | 9.030 | 9.550 | 17,592,716 | +0.48(+5.29%) |
Apr 03, 2023 | 9.190 | 9.410 | 9.050 | 9.070 | 14,563,528 | -0.20(-2.16%) |
Mar 31, 2023 | 9.070 | 9.370 | 9.030 | 9.270 | 14,839,625 | +0.17(+1.87%) |
Mar 30, 2023 | 9.090 | 9.338 | 9.000 | 9.100 | 20,004,780 | +0.11(+1.22%) |
Mar 29, 2023 | 8.980 | 9.125 | 8.600 | 8.990 | 34,686,664 | +0.12(+1.35%) |
Mar 28, 2023 | 10.12 | 10.37 | 8.850 | 8.870 | 50,003,912 | -0.73(-7.60%) |
Mar 27, 2023 | 9.990 | 10.05 | 9.412 | 9.600 | 12,802,090 | -0.27(-2.74%) |
Mar 24, 2023 | 9.850 | 10.03 | 9.720 | 9.870 | 13,162,563 | +0.04(+0.41%) |
Mar 23, 2023 | 10.14 | 10.27 | 9.605 | 9.830 | 10,424,435 | -0.13(-1.31%) |
Mar 22, 2023 | 10.50 | 10.53 | 9.950 | 9.960 | 11,943,995 | -0.50(-4.78%) |
Mar 21, 2023 | 10.10 | 10.50 | 10.01 | 10.46 | 14,797,078 | +0.53(+5.34%) |
Mar 20, 2023 | 9.930 | 10.46 | 9.780 | 9.930 | 25,803,716 | -0.13(-1.29%) |
Mar 17, 2023 | 9.570 | 10.12 | 9.471 | 10.06 | 27,384,954 | +0.46(+4.79%) |
Mar 16, 2023 | 8.890 | 9.655 | 8.840 | 9.600 | 28,592,408 | +0.61(+6.79%) |
Mar 15, 2023 | 8.280 | 9.130 | 8.210 | 8.990 | 24,987,702 | +0.48(+5.64%) |
Mar 14, 2023 | 9.080 | 9.280 | 8.480 | 8.510 | 26,996,252 | +0.05(+0.59%) |
Mar 13, 2023 | 8.540 | 8.620 | 8.190 | 8.460 | 16,537,363 | -0.25(-2.87%) |
Mar 10, 2023 | 8.880 | 8.900 | 8.460 | 8.710 | 21,511,736 | -0.21(-2.35%) |
Mar 09, 2023 | 9.820 | 9.860 | 8.900 | 8.920 | 26,342,100 | -0.88(-8.98%) |
Mar 08, 2023 | 9.880 | 9.885 | 9.700 | 9.800 | 13,712,265 | -0.08(-0.81%) |
Mar 07, 2023 | 9.750 | 10.02 | 9.600 | 9.880 | 15,147,572 | +0.13(+1.33%) |
Mar 06, 2023 | 10.16 | 10.22 | 9.720 | 9.750 | 14,228,903 | -0.37(-3.66%) |
Mar 03, 2023 | 9.880 | 10.13 | 9.840 | 10.12 | 18,169,056 | +0.34(+3.48%) |
Mar 02, 2023 | 9.750 | 9.860 | 9.520 | 9.780 | 14,766,990 | -0.12(-1.21%) |
Mar 01, 2023 | 10.06 | 10.13 | 9.825 | 9.900 | 13,271,258 | -0.10(-1.00%) |
Feb 28, 2023 | 9.960 | 10.19 | 9.920 | 10.00 | 17,366,956 | +0.00(+0.00%) |
Feb 27, 2023 | 10.27 | 10.31 | 9.930 | 10.00 | 20,169,604 | -0.20(-1.96%) |
Feb 24, 2023 | 10.33 | 10.39 | 10.07 | 10.20 | 18,861,268 | -0.37(-3.50%) |
Feb 23, 2023 | 10.84 | 10.87 | 10.46 | 10.57 | 16,327,326 | -0.18(-1.67%) |
Feb 22, 2023 | 10.68 | 11.10 | 10.65 | 10.75 | 14,008,218 | +0.06(+0.56%) |
Feb 21, 2023 | 11.03 | 11.05 | 10.54 | 10.69 | 22,108,036 | -0.59(-5.23%) |
Feb 17, 2023 | 10.88 | 11.36 | 10.83 | 11.28 | 22,224,244 | +0.29(+2.64%) |
Feb 16, 2023 | 11.33 | 11.57 | 10.98 | 10.99 | 22,719,882 | -0.51(-4.43%) |
Feb 15, 2023 | 10.63 | 11.76 | 10.63 | 11.50 | 40,715,536 | +0.74(+6.88%) |
Feb 14, 2023 | 10.16 | 10.82 | 10.06 | 10.76 | 32,114,306 | +0.30(+2.87%) |
Feb 13, 2023 | 10.30 | 10.57 | 10.08 | 10.46 | 46,449,944 | +0.15(+1.45%) |
Feb 10, 2023 | 11.15 | 11.22 | 10.23 | 10.31 | 146,026,112 | -5.91(-36.44%) |
Feb 09, 2023 | 17.08 | 17.30 | 15.99 | 16.22 | 41,647,828 | -0.53(-3.16%) |
Feb 08, 2023 | 18.28 | 18.36 | 16.66 | 16.75 | 22,695,636 | -1.18(-6.58%) |
Feb 07, 2023 | 17.35 | 18.01 | 17.06 | 17.93 | 15,673,351 | +0.58(+3.34%) |
Feb 06, 2023 | 16.83 | 17.55 | 16.66 | 17.35 | 13,683,262 | -0.03(-0.17%) |
Feb 03, 2023 | 16.91 | 17.63 | 16.75 | 17.38 | 12,202,264 | -0.17(-0.97%) |
Feb 02, 2023 | 17.22 | 17.57 | 16.96 | 17.55 | 17,453,464 | +0.65(+3.85%) |