Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.07 | 10.60 | 10.04 | 10.49 | 21,022,564 | +0.29(+2.83%) |
Apr 27, 2023 | 9.825 | 10.22 | 9.825 | 10.20 | 21,977,110 | +0.36(+3.69%) |
Apr 26, 2023 | 9.853 | 10.09 | 9.676 | 9.835 | 25,698,616 | +0.07(+0.76%) |
Apr 25, 2023 | 10.14 | 10.24 | 9.625 | 9.760 | 34,254,544 | -0.61(-5.84%) |
Apr 24, 2023 | 10.76 | 10.79 | 10.36 | 10.37 | 24,694,592 | -0.43(-3.97%) |
Apr 21, 2023 | 11.08 | 11.11 | 10.65 | 10.79 | 27,050,466 | -0.42(-3.74%) |
Apr 20, 2023 | 10.80 | 11.45 | 10.68 | 11.21 | 40,124,776 | -0.32(-2.75%) |
Apr 19, 2023 | 11.41 | 11.66 | 11.13 | 11.53 | 51,274,824 | +0.27(+2.40%) |
Apr 18, 2023 | 11.48 | 11.48 | 11.08 | 11.26 | 41,013,392 | -0.20(-1.79%) |
Apr 17, 2023 | 11.19 | 11.47 | 10.90 | 11.46 | 61,746,084 | +0.20(+1.82%) |
Apr 14, 2023 | 11.69 | 11.71 | 11.15 | 11.26 | 18,213,106 | -0.19(-1.63%) |
Apr 13, 2023 | 11.28 | 11.54 | 11.01 | 11.45 | 13,271,988 | +0.22(+1.99%) |
Apr 12, 2023 | 11.47 | 11.55 | 11.18 | 11.22 | 16,716,830 | -0.19(-1.63%) |
Apr 11, 2023 | 11.30 | 11.53 | 11.21 | 11.41 | 14,087,788 | +0.12(+1.07%) |
Apr 10, 2023 | 11.13 | 11.41 | 10.98 | 11.29 | 16,690,318 | +0.20(+1.76%) |
Apr 06, 2023 | 10.78 | 11.28 | 10.73 | 11.09 | 21,944,696 | +0.33(+3.03%) |
Apr 05, 2023 | 10.72 | 10.88 | 10.44 | 10.77 | 31,717,996 | -0.16(-1.45%) |
Apr 04, 2023 | 11.59 | 11.61 | 10.78 | 10.92 | 29,920,296 | -0.60(-5.17%) |
Apr 03, 2023 | 11.68 | 11.80 | 11.32 | 11.52 | 14,725,646 | -0.14(-1.20%) |
Mar 31, 2023 | 11.68 | 11.71 | 11.23 | 11.66 | 14,595,160 | +0.13(+1.13%) |
Mar 30, 2023 | 12.04 | 12.07 | 11.41 | 11.53 | 18,681,894 | -0.27(-2.29%) |
Mar 29, 2023 | 11.73 | 11.86 | 11.65 | 11.80 | 17,726,812 | +0.28(+2.43%) |
Mar 28, 2023 | 11.59 | 11.84 | 11.33 | 11.52 | 23,738,512 | -0.11(-0.96%) |
Mar 27, 2023 | 12.01 | 12.09 | 11.29 | 11.63 | 28,668,528 | +0.59(+5.31%) |
Mar 24, 2023 | 10.28 | 11.11 | 10.10 | 11.05 | 30,869,192 | +0.55(+5.24%) |
Mar 23, 2023 | 11.38 | 11.48 | 10.46 | 10.50 | 34,836,108 | -0.73(-6.47%) |
Mar 22, 2023 | 11.81 | 11.86 | 11.19 | 11.22 | 29,971,346 | -0.66(-5.56%) |
Mar 21, 2023 | 11.26 | 11.94 | 11.07 | 11.88 | 37,046,636 | +1.02(+9.34%) |
Mar 20, 2023 | 11.14 | 11.43 | 10.78 | 10.87 | 30,671,498 | +0.13(+1.21%) |
Mar 17, 2023 | 11.09 | 11.17 | 10.43 | 10.74 | 75,888,600 | -0.70(-6.11%) |
Mar 16, 2023 | 10.81 | 11.79 | 9.751 | 11.44 | 81,873,976 | +0.49(+4.51%) |
Mar 15, 2023 | 10.67 | 11.21 | 10.11 | 10.94 | 62,955,468 | -0.39(-3.45%) |
Mar 14, 2023 | 12.66 | 12.80 | 11.12 | 11.33 | 78,806,560 | +0.74(+6.94%) |
Mar 13, 2023 | 11.40 | 12.00 | 8.945 | 10.60 | 119,331,528 | -3.99(-27.33%) |
Mar 10, 2023 | 14.39 | 15.08 | 13.94 | 14.58 | 45,471,852 | -0.38(-2.55%) |
Mar 09, 2023 | 15.92 | 15.97 | 14.96 | 14.97 | 27,589,366 | -1.15(-7.16%) |
Mar 08, 2023 | 16.31 | 16.42 | 16.04 | 16.12 | 13,162,501 | -0.22(-1.37%) |
Mar 07, 2023 | 16.62 | 16.82 | 16.28 | 16.34 | 23,274,106 | -0.56(-3.31%) |
Mar 06, 2023 | 17.07 | 17.29 | 16.80 | 16.90 | 12,236,771 | -0.16(-0.93%) |
Mar 03, 2023 | 16.84 | 17.07 | 16.71 | 17.06 | 9,436,779 | +0.36(+2.18%) |
Mar 02, 2023 | 16.92 | 16.97 | 16.40 | 16.70 | 16,173,626 | -0.48(-2.82%) |
Mar 01, 2023 | 17.03 | 17.22 | 16.88 | 17.18 | 11,924,946 | +0.15(+0.87%) |
Feb 28, 2023 | 16.95 | 17.15 | 16.85 | 17.03 | 14,230,320 | +0.18(+1.05%) |
Feb 27, 2023 | 17.03 | 17.19 | 16.78 | 16.86 | 8,792,574 | -0.01(-0.08%) |
Feb 24, 2023 | 16.56 | 16.92 | 16.38 | 16.87 | 18,383,996 | +0.17(+1.05%) |
Feb 23, 2023 | 16.92 | 17.02 | 16.39 | 16.70 | 11,738,775 | -0.06(-0.33%) |
Feb 22, 2023 | 16.95 | 17.04 | 16.67 | 16.75 | 13,275,596 | -0.29(-1.73%) |
Feb 21, 2023 | 17.36 | 17.36 | 16.93 | 17.05 | 11,370,686 | -0.59(-3.34%) |
Feb 17, 2023 | 17.52 | 17.71 | 17.29 | 17.64 | 8,920,336 | +0.06(+0.37%) |
Feb 16, 2023 | 17.55 | 17.75 | 17.40 | 17.57 | 8,128,210 | -0.17(-0.93%) |
Feb 15, 2023 | 17.56 | 17.91 | 17.56 | 17.74 | 8,039,606 | -0.02(-0.10%) |
Feb 14, 2023 | 18.03 | 18.07 | 17.59 | 17.75 | 11,137,421 | -0.34(-1.88%) |
Feb 13, 2023 | 17.84 | 18.10 | 17.81 | 18.10 | 7,042,370 | +0.19(+1.08%) |
Feb 10, 2023 | 17.90 | 17.97 | 17.75 | 17.90 | 8,445,573 | -0.10(-0.56%) |
Feb 09, 2023 | 18.32 | 18.39 | 17.90 | 18.00 | 7,121,039 | -0.23(-1.26%) |
Feb 08, 2023 | 18.22 | 18.42 | 18.14 | 18.23 | 6,766,797 | -0.20(-1.10%) |
Feb 07, 2023 | 18.08 | 18.50 | 18.02 | 18.44 | 11,890,875 | +0.22(+1.21%) |
Feb 06, 2023 | 18.23 | 18.30 | 18.03 | 18.22 | 10,046,516 | -0.22(-1.20%) |
Feb 03, 2023 | 18.28 | 18.64 | 18.26 | 18.44 | 12,606,318 | -0.03(-0.15%) |
Feb 02, 2023 | 18.36 | 18.69 | 18.22 | 18.46 | 23,991,630 | +0.23(+1.26%) |