Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.71 | 11.79 | 10.36 | 11.58 | 11,762,745 | +1.82(+18.65%) |
Mar 30, 2023 | 9.770 | 9.890 | 9.580 | 9.760 | 2,606,423 | +0.18(+1.88%) |
Mar 29, 2023 | 9.340 | 9.640 | 9.200 | 9.580 | 2,324,099 | +0.45(+4.93%) |
Mar 28, 2023 | 9.270 | 9.330 | 9.060 | 9.130 | 1,914,228 | -0.19(-2.04%) |
Mar 27, 2023 | 9.690 | 9.835 | 9.105 | 9.320 | 3,250,454 | -0.29(-3.02%) |
Mar 24, 2023 | 9.150 | 9.700 | 9.010 | 9.610 | 3,547,917 | +0.37(+4.00%) |
Mar 23, 2023 | 9.070 | 9.770 | 9.030 | 9.240 | 4,924,098 | +0.35(+3.94%) |
Mar 22, 2023 | 9.150 | 9.425 | 8.805 | 8.890 | 3,671,492 | -0.23(-2.52%) |
Mar 21, 2023 | 8.510 | 9.230 | 8.470 | 9.120 | 4,377,019 | +0.76(+9.09%) |
Mar 20, 2023 | 8.320 | 8.690 | 8.140 | 8.360 | 3,526,197 | +0.06(+0.72%) |
Mar 17, 2023 | 8.820 | 8.820 | 8.200 | 8.300 | 6,698,585 | -0.54(-6.11%) |
Mar 16, 2023 | 8.970 | 9.180 | 8.640 | 8.840 | 3,747,641 | -0.22(-2.43%) |
Mar 15, 2023 | 8.500 | 9.080 | 8.410 | 9.060 | 4,516,616 | +0.33(+3.78%) |
Mar 14, 2023 | 8.990 | 9.210 | 8.680 | 8.730 | 3,763,494 | +0.00(+0.00%) |
Mar 13, 2023 | 8.300 | 9.215 | 8.215 | 8.730 | 6,285,507 | +0.43(+5.18%) |
Mar 10, 2023 | 8.710 | 8.720 | 8.010 | 8.300 | 6,588,011 | -0.47(-5.36%) |
Mar 09, 2023 | 8.870 | 9.010 | 8.540 | 8.770 | 5,676,488 | -0.13(-1.46%) |
Mar 08, 2023 | 9.020 | 9.170 | 8.850 | 8.900 | 2,396,556 | -0.12(-1.33%) |
Mar 07, 2023 | 9.120 | 9.300 | 8.970 | 9.020 | 2,999,696 | -0.14(-1.53%) |
Mar 06, 2023 | 9.830 | 9.900 | 9.160 | 9.160 | 3,110,251 | -0.68(-6.91%) |
Mar 03, 2023 | 9.500 | 10.00 | 9.220 | 9.840 | 3,925,722 | +0.41(+4.35%) |
Mar 02, 2023 | 8.590 | 9.580 | 8.520 | 9.430 | 3,833,638 | +0.66(+7.53%) |
Mar 01, 2023 | 9.100 | 9.140 | 8.750 | 8.770 | 2,757,128 | -0.31(-3.41%) |
Feb 28, 2023 | 9.010 | 9.300 | 8.930 | 9.080 | 2,719,529 | +0.07(+0.78%) |
Feb 27, 2023 | 8.990 | 9.060 | 8.760 | 9.010 | 2,620,539 | +0.24(+2.74%) |
Feb 24, 2023 | 8.960 | 9.260 | 8.710 | 8.770 | 3,455,513 | -0.52(-5.60%) |
Feb 23, 2023 | 9.490 | 9.540 | 8.980 | 9.290 | 2,592,456 | -0.03(-0.32%) |
Feb 22, 2023 | 9.200 | 9.320 | 8.835 | 9.320 | 2,933,716 | +0.18(+1.97%) |
Feb 21, 2023 | 10.11 | 10.16 | 9.070 | 9.140 | 5,597,299 | -1.31(-12.54%) |
Feb 17, 2023 | 10.31 | 10.99 | 9.750 | 10.45 | 5,490,715 | -0.35(-3.24%) |
Feb 16, 2023 | 10.70 | 11.19 | 10.58 | 10.80 | 4,424,107 | -0.29(-2.61%) |
Feb 15, 2023 | 10.35 | 11.17 | 10.17 | 11.09 | 4,365,864 | +0.81(+7.88%) |
Feb 14, 2023 | 10.13 | 10.47 | 9.750 | 10.28 | 3,771,803 | +0.02(+0.19%) |
Feb 13, 2023 | 10.10 | 10.40 | 10.00 | 10.26 | 2,364,383 | +0.20(+1.99%) |
Feb 10, 2023 | 9.780 | 10.15 | 9.620 | 10.06 | 3,587,587 | +0.05(+0.50%) |
Feb 09, 2023 | 10.39 | 10.62 | 9.880 | 10.01 | 3,931,033 | -0.37(-3.56%) |
Feb 08, 2023 | 11.24 | 11.24 | 10.38 | 10.38 | 4,367,633 | -0.87(-7.73%) |
Feb 07, 2023 | 11.35 | 11.40 | 10.86 | 11.25 | 3,780,729 | -0.08(-0.71%) |
Feb 06, 2023 | 11.32 | 11.57 | 11.15 | 11.33 | 2,689,585 | -0.25(-2.16%) |
Feb 03, 2023 | 11.58 | 12.07 | 11.27 | 11.58 | 4,570,913 | -0.42(-3.50%) |
Feb 02, 2023 | 11.80 | 12.35 | 11.38 | 12.00 | 8,358,161 | +0.52(+4.53%) |
Feb 01, 2023 | 11.18 | 11.77 | 10.76 | 11.48 | 4,708,665 | +0.39(+3.52%) |
Jan 31, 2023 | 11.08 | 11.28 | 10.72 | 11.09 | 3,977,949 | +0.02(+0.18%) |
Jan 30, 2023 | 11.51 | 11.56 | 10.67 | 11.07 | 5,629,698 | -0.71(-6.03%) |
Jan 27, 2023 | 11.76 | 12.09 | 11.48 | 11.78 | 5,789,432 | -0.21(-1.75%) |
Jan 26, 2023 | 11.87 | 12.02 | 11.15 | 11.99 | 5,340,555 | +0.35(+3.01%) |
Jan 25, 2023 | 10.45 | 11.71 | 10.34 | 11.64 | 16,224,322 | +0.80(+7.38%) |
Jan 24, 2023 | 11.13 | 11.52 | 10.68 | 10.84 | 2,364,928 | -0.49(-4.32%) |
Jan 23, 2023 | 11.30 | 11.65 | 10.94 | 11.33 | 3,347,710 | +0.04(+0.35%) |
Jan 20, 2023 | 11.11 | 11.49 | 10.82 | 11.29 | 3,913,041 | +0.00(+0.00%) |
Jan 19, 2023 | 11.68 | 11.80 | 10.80 | 11.29 | 4,242,686 | -0.64(-5.36%) |
Jan 18, 2023 | 12.19 | 12.54 | 11.71 | 11.93 | 4,360,974 | -0.09(-0.75%) |
Jan 17, 2023 | 10.91 | 12.12 | 10.87 | 12.02 | 4,455,714 | +1.06(+9.67%) |
Jan 13, 2023 | 10.70 | 11.17 | 10.63 | 10.96 | 3,268,417 | +0.06(+0.55%) |
Jan 12, 2023 | 9.980 | 10.91 | 9.370 | 10.90 | 5,270,339 | +1.02(+10.32%) |
Jan 11, 2023 | 9.840 | 10.12 | 9.440 | 9.880 | 3,432,442 | +0.11(+1.13%) |
Jan 10, 2023 | 9.410 | 10.40 | 9.325 | 9.770 | 4,513,408 | +0.31(+3.28%) |
Jan 09, 2023 | 9.180 | 9.575 | 8.690 | 9.460 | 5,294,756 | +1.06(+12.62%) |
Jan 06, 2023 | 8.590 | 8.810 | 8.155 | 8.400 | 3,780,025 | -0.13(-1.52%) |
Jan 05, 2023 | 8.230 | 8.570 | 8.060 | 8.530 | 3,876,712 | +0.26(+3.14%) |
Jan 04, 2023 | 8.190 | 8.370 | 7.770 | 8.270 | 4,753,849 | +0.33(+4.16%) |