Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.900 | 9.790 | 8.770 | 9.790 | 13,497,450 | +0.96(+10.87%) |
Mar 30, 2023 | 8.080 | 9.000 | 8.075 | 8.830 | 15,913,377 | +0.96(+12.20%) |
Mar 29, 2023 | 7.470 | 7.900 | 7.362 | 7.870 | 6,432,288 | +0.51(+6.93%) |
Mar 28, 2023 | 7.570 | 7.730 | 7.210 | 7.360 | 6,718,734 | -0.26(-3.41%) |
Mar 27, 2023 | 8.350 | 8.445 | 7.570 | 7.620 | 7,391,922 | -0.57(-6.96%) |
Mar 24, 2023 | 8.180 | 8.470 | 7.950 | 8.190 | 8,151,881 | -0.16(-1.92%) |
Mar 23, 2023 | 8.630 | 9.470 | 7.870 | 8.350 | 18,659,986 | -0.08(-0.95%) |
Mar 22, 2023 | 10.15 | 10.25 | 8.400 | 8.430 | 48,609,868 | +0.50(+6.31%) |
Mar 21, 2023 | 7.190 | 8.090 | 7.180 | 7.930 | 9,882,942 | +0.86(+12.16%) |
Mar 20, 2023 | 7.430 | 7.820 | 6.870 | 7.070 | 9,251,044 | -0.58(-7.58%) |
Mar 17, 2023 | 7.210 | 7.900 | 7.020 | 7.650 | 13,091,103 | +0.24(+3.24%) |
Mar 16, 2023 | 6.920 | 7.585 | 6.630 | 7.410 | 11,715,998 | +0.36(+5.11%) |
Mar 15, 2023 | 6.700 | 7.177 | 6.450 | 7.050 | 9,625,321 | +0.22(+3.22%) |
Mar 14, 2023 | 7.730 | 8.000 | 6.610 | 6.830 | 12,042,561 | -0.65(-8.69%) |
Mar 13, 2023 | 7.020 | 7.610 | 6.860 | 7.480 | 11,052,579 | +0.17(+2.33%) |
Mar 10, 2023 | 8.350 | 8.400 | 7.170 | 7.310 | 15,306,598 | -1.13(-13.39%) |
Mar 09, 2023 | 8.700 | 9.310 | 8.320 | 8.440 | 9,759,945 | -0.41(-4.63%) |
Mar 08, 2023 | 8.900 | 9.220 | 8.620 | 8.850 | 7,389,687 | -0.03(-0.34%) |
Mar 07, 2023 | 9.180 | 9.559 | 8.780 | 8.880 | 10,786,933 | -0.23(-2.52%) |
Mar 06, 2023 | 10.13 | 10.38 | 9.090 | 9.110 | 10,698,240 | -0.98(-9.71%) |
Mar 03, 2023 | 9.410 | 10.25 | 9.320 | 10.09 | 14,167,845 | +0.62(+6.55%) |
Mar 02, 2023 | 8.580 | 9.730 | 8.420 | 9.470 | 15,316,010 | +0.56(+6.29%) |
Mar 01, 2023 | 9.500 | 9.570 | 8.690 | 8.910 | 11,406,787 | -0.51(-5.41%) |
Feb 28, 2023 | 8.680 | 9.910 | 8.650 | 9.420 | 20,194,616 | +0.49(+5.49%) |
Feb 27, 2023 | 8.130 | 8.980 | 7.850 | 8.930 | 24,467,224 | +0.92(+11.49%) |
Feb 24, 2023 | 8.890 | 9.050 | 7.550 | 8.010 | 35,382,648 | -2.07(-20.54%) |
Feb 23, 2023 | 10.40 | 10.42 | 9.340 | 10.08 | 21,386,060 | +0.01(+0.10%) |
Feb 22, 2023 | 10.31 | 10.81 | 9.560 | 10.07 | 13,727,984 | +0.01(+0.10%) |
Feb 21, 2023 | 11.12 | 11.76 | 9.900 | 10.06 | 19,897,200 | -1.31(-11.52%) |
Feb 17, 2023 | 11.28 | 11.90 | 10.88 | 11.37 | 20,798,878 | +0.45(+4.12%) |
Feb 16, 2023 | 11.73 | 12.39 | 10.91 | 10.92 | 21,228,948 | -1.77(-13.95%) |
Feb 15, 2023 | 10.55 | 12.80 | 10.52 | 12.69 | 31,130,228 | +1.97(+18.38%) |
Feb 14, 2023 | 10.68 | 11.75 | 10.06 | 10.72 | 25,669,570 | -0.30(-2.72%) |
Feb 13, 2023 | 10.66 | 11.36 | 10.17 | 11.02 | 17,227,956 | +0.18(+1.66%) |
Feb 10, 2023 | 11.66 | 12.24 | 10.61 | 10.84 | 19,145,052 | -1.11(-9.29%) |
Feb 09, 2023 | 15.00 | 15.40 | 11.80 | 11.95 | 36,130,128 | -2.06(-14.70%) |
Feb 08, 2023 | 13.00 | 16.77 | 12.77 | 14.01 | 54,881,960 | +0.82(+6.22%) |
Feb 07, 2023 | 13.36 | 13.79 | 12.10 | 13.19 | 25,437,432 | -0.24(-1.79%) |
Feb 06, 2023 | 13.96 | 14.59 | 13.02 | 13.43 | 32,294,860 | -1.02(-7.06%) |
Feb 03, 2023 | 12.95 | 16.21 | 12.95 | 14.45 | 61,033,644 | +0.20(+1.40%) |
Feb 02, 2023 | 17.43 | 19.87 | 13.41 | 14.25 | 147,858,560 | +0.69(+5.09%) |
Feb 01, 2023 | 10.10 | 14.35 | 9.850 | 13.56 | 82,233,360 | +3.39(+33.33%) |
Jan 31, 2023 | 11.08 | 11.18 | 9.135 | 10.17 | 66,454,212 | +0.17(+1.70%) |
Jan 30, 2023 | 8.350 | 10.87 | 8.112 | 10.00 | 108,241,992 | +2.23(+28.70%) |
Jan 27, 2023 | 6.400 | 8.090 | 6.330 | 7.770 | 36,032,140 | +1.27(+19.54%) |
Jan 26, 2023 | 6.810 | 7.150 | 6.150 | 6.500 | 18,931,556 | +0.07(+1.09%) |
Jan 25, 2023 | 6.410 | 6.695 | 6.080 | 6.430 | 11,264,491 | -0.21(-3.16%) |
Jan 24, 2023 | 7.080 | 7.560 | 6.620 | 6.640 | 13,524,081 | -0.54(-7.52%) |
Jan 23, 2023 | 6.630 | 7.390 | 6.490 | 7.180 | 24,959,782 | +0.69(+10.63%) |
Jan 20, 2023 | 6.490 | 6.550 | 6.060 | 6.490 | 13,553,970 | +0.11(+1.72%) |
Jan 19, 2023 | 6.750 | 6.780 | 6.042 | 6.380 | 17,122,512 | -0.60(-8.60%) |
Jan 18, 2023 | 7.680 | 8.300 | 6.892 | 6.980 | 35,327,772 | -0.33(-4.51%) |
Jan 17, 2023 | 7.210 | 8.210 | 6.830 | 7.310 | 33,765,072 | +0.29(+4.13%) |
Jan 13, 2023 | 7.420 | 8.440 | 6.490 | 7.020 | 67,668,200 | -1.01(-12.58%) |
Jan 12, 2023 | 5.630 | 8.100 | 5.160 | 8.030 | 87,130,672 | +2.53(+46.00%) |
Jan 11, 2023 | 4.480 | 5.830 | 4.470 | 5.500 | 38,536,256 | +1.08(+24.43%) |
Jan 10, 2023 | 4.380 | 4.655 | 4.350 | 4.420 | 6,283,431 | -0.02(-0.45%) |
Jan 09, 2023 | 4.470 | 4.790 | 4.390 | 4.440 | 9,620,216 | +0.03(+0.68%) |
Jan 06, 2023 | 4.590 | 4.590 | 4.230 | 4.410 | 8,401,717 | -0.14(-3.08%) |
Jan 05, 2023 | 4.870 | 4.920 | 4.510 | 4.550 | 9,919,306 | -0.49(-9.72%) |
Jan 04, 2023 | 4.660 | 5.098 | 4.555 | 5.040 | 11,949,606 | +0.41(+8.86%) |