Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.04 | 11.30 | 10.88 | 10.96 | 2,117,726 | -0.02(-0.18%) |
Mar 30, 2023 | 11.31 | 11.49 | 10.96 | 10.98 | 2,472,946 | -0.29(-2.57%) |
Mar 29, 2023 | 11.02 | 11.51 | 11.02 | 11.27 | 4,990,273 | +0.28(+2.55%) |
Mar 28, 2023 | 10.72 | 11.74 | 10.72 | 10.99 | 7,701,343 | +0.17(+1.57%) |
Mar 27, 2023 | 10.20 | 11.04 | 10.01 | 10.82 | 4,608,153 | +0.51(+4.95%) |
Mar 24, 2023 | 9.220 | 10.66 | 9.220 | 10.31 | 8,338,533 | +1.02(+10.98%) |
Mar 23, 2023 | 8.950 | 9.400 | 8.805 | 9.290 | 4,733,327 | +0.55(+6.29%) |
Mar 22, 2023 | 9.200 | 9.200 | 8.700 | 8.740 | 2,385,002 | -0.47(-5.10%) |
Mar 21, 2023 | 9.330 | 9.431 | 9.040 | 9.210 | 1,977,079 | -0.01(-0.11%) |
Mar 20, 2023 | 9.470 | 9.510 | 9.100 | 9.220 | 1,901,685 | -0.29(-3.05%) |
Mar 17, 2023 | 9.480 | 9.780 | 9.360 | 9.510 | 2,532,861 | -0.06(-0.63%) |
Mar 16, 2023 | 9.480 | 9.760 | 9.280 | 9.570 | 1,832,147 | +0.07(+0.74%) |
Mar 15, 2023 | 9.140 | 9.500 | 9.075 | 9.500 | 1,984,483 | +0.07(+0.74%) |
Mar 14, 2023 | 9.180 | 9.440 | 8.950 | 9.430 | 2,320,712 | +0.53(+5.96%) |
Mar 13, 2023 | 8.600 | 9.410 | 8.570 | 8.900 | 3,114,014 | +0.11(+1.25%) |
Mar 10, 2023 | 9.500 | 9.550 | 8.600 | 8.790 | 3,996,762 | -0.74(-7.76%) |
Mar 09, 2023 | 9.930 | 10.43 | 9.505 | 9.530 | 5,242,337 | -0.41(-4.12%) |
Mar 08, 2023 | 9.100 | 10.02 | 8.930 | 9.940 | 6,564,435 | +0.90(+9.96%) |
Mar 07, 2023 | 9.260 | 9.480 | 9.010 | 9.040 | 2,352,454 | -0.13(-1.42%) |
Mar 06, 2023 | 9.040 | 9.390 | 8.890 | 9.170 | 2,547,179 | +0.18(+2.00%) |
Mar 03, 2023 | 8.990 | 9.055 | 8.730 | 8.990 | 1,883,092 | +0.05(+0.56%) |
Mar 02, 2023 | 8.970 | 9.025 | 8.670 | 8.940 | 1,866,414 | -0.05(-0.56%) |
Mar 01, 2023 | 9.160 | 9.309 | 8.630 | 8.990 | 2,996,490 | -0.10(-1.10%) |
Feb 28, 2023 | 8.200 | 9.660 | 8.160 | 9.090 | 5,662,013 | +0.76(+9.12%) |
Feb 27, 2023 | 8.280 | 8.430 | 8.105 | 8.330 | 2,945,278 | +0.14(+1.71%) |
Feb 24, 2023 | 8.210 | 8.340 | 7.970 | 8.190 | 2,366,860 | -0.21(-2.50%) |
Feb 23, 2023 | 8.000 | 8.450 | 7.861 | 8.400 | 4,097,864 | +0.49(+6.19%) |
Feb 22, 2023 | 7.750 | 7.990 | 7.740 | 7.910 | 1,856,283 | +0.13(+1.67%) |
Feb 21, 2023 | 8.000 | 8.160 | 7.630 | 7.780 | 2,225,908 | -0.41(-5.01%) |
Feb 17, 2023 | 7.650 | 8.260 | 7.570 | 8.190 | 2,220,090 | +0.58(+7.62%) |
Feb 16, 2023 | 7.690 | 7.870 | 7.550 | 7.610 | 2,110,600 | -0.23(-2.93%) |
Feb 15, 2023 | 7.870 | 7.990 | 7.700 | 7.840 | 1,995,834 | -0.06(-0.76%) |
Feb 14, 2023 | 8.070 | 8.170 | 7.745 | 7.900 | 3,258,363 | -0.22(-2.71%) |
Feb 13, 2023 | 8.400 | 8.400 | 7.940 | 8.120 | 2,075,071 | -0.28(-3.33%) |
Feb 10, 2023 | 8.260 | 8.560 | 8.120 | 8.400 | 1,970,814 | +0.07(+0.84%) |
Feb 09, 2023 | 8.580 | 8.780 | 8.300 | 8.330 | 1,467,054 | -0.15(-1.77%) |
Feb 08, 2023 | 9.010 | 9.010 | 8.470 | 8.480 | 1,857,430 | -0.51(-5.67%) |
Feb 07, 2023 | 9.100 | 9.100 | 8.640 | 8.990 | 2,471,931 | -0.11(-1.21%) |
Feb 06, 2023 | 8.860 | 9.435 | 8.862 | 9.100 | 1,931,113 | +0.05(+0.55%) |
Feb 03, 2023 | 9.250 | 9.310 | 8.950 | 9.050 | 2,217,388 | -0.27(-2.90%) |
Feb 02, 2023 | 9.500 | 9.590 | 9.165 | 9.320 | 2,953,167 | +0.05(+0.54%) |
Feb 01, 2023 | 9.100 | 9.270 | 8.871 | 9.270 | 2,401,908 | +0.22(+2.43%) |
Jan 31, 2023 | 8.980 | 9.120 | 8.870 | 9.050 | 1,499,912 | +0.11(+1.23%) |
Jan 30, 2023 | 9.250 | 9.289 | 8.875 | 8.940 | 1,895,238 | -0.43(-4.59%) |
Jan 27, 2023 | 9.180 | 9.700 | 9.130 | 9.370 | 2,982,159 | +0.16(+1.74%) |
Jan 26, 2023 | 9.230 | 9.304 | 8.950 | 9.210 | 3,132,088 | +0.16(+1.77%) |
Jan 25, 2023 | 8.880 | 9.085 | 8.290 | 9.050 | 5,267,981 | +0.84(+10.23%) |
Jan 24, 2023 | 8.300 | 8.750 | 8.130 | 8.210 | 2,079,561 | -0.08(-0.97%) |
Jan 23, 2023 | 8.340 | 8.465 | 8.140 | 8.290 | 1,713,173 | -0.04(-0.48%) |
Jan 20, 2023 | 8.080 | 8.580 | 7.860 | 8.330 | 2,854,189 | +0.40(+5.04%) |
Jan 19, 2023 | 8.180 | 8.260 | 7.835 | 7.930 | 2,593,546 | -0.30(-3.65%) |
Jan 18, 2023 | 8.730 | 8.940 | 8.220 | 8.230 | 2,864,999 | -0.41(-4.75%) |
Jan 17, 2023 | 9.100 | 9.210 | 8.620 | 8.640 | 2,606,049 | -0.47(-5.16%) |
Jan 13, 2023 | 8.730 | 9.550 | 8.725 | 9.110 | 3,605,611 | +0.34(+3.88%) |
Jan 12, 2023 | 8.380 | 8.945 | 8.170 | 8.770 | 4,028,716 | +0.44(+5.28%) |
Jan 11, 2023 | 7.810 | 8.380 | 7.520 | 8.330 | 4,894,836 | +0.59(+7.62%) |
Jan 10, 2023 | 7.450 | 7.880 | 7.370 | 7.740 | 7,688,420 | +0.21(+2.86%) |
Jan 09, 2023 | 7.800 | 7.800 | 7.342 | 7.525 | 3,719,140 | -0.02(-0.33%) |
Jan 06, 2023 | 7.250 | 7.800 | 7.030 | 7.550 | 6,536,021 | +0.66(+9.58%) |
Jan 05, 2023 | 6.630 | 6.970 | 6.510 | 6.890 | 3,504,350 | +0.17(+2.53%) |
Jan 04, 2023 | 6.050 | 6.920 | 5.830 | 6.720 | 10,253,857 | +0.78(+13.13%) |