Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.030 | 9.380 | 8.940 | 9.330 | 6,515,670 | +0.32(+3.55%) |
Mar 30, 2023 | 9.300 | 9.340 | 8.930 | 9.010 | 8,082,585 | -0.09(-0.99%) |
Mar 29, 2023 | 8.830 | 9.200 | 8.730 | 9.100 | 8,784,760 | +0.42(+4.84%) |
Mar 28, 2023 | 8.620 | 8.910 | 8.610 | 8.680 | 9,540,609 | +0.08(+0.93%) |
Mar 27, 2023 | 8.540 | 8.780 | 8.515 | 8.600 | 9,804,275 | -0.15(-1.71%) |
Mar 24, 2023 | 8.650 | 8.760 | 8.430 | 8.750 | 9,985,480 | -0.09(-1.02%) |
Mar 23, 2023 | 9.050 | 9.186 | 8.690 | 8.840 | 7,055,665 | -0.19(-2.10%) |
Mar 22, 2023 | 9.620 | 9.660 | 9.010 | 9.030 | 6,348,725 | -0.55(-5.74%) |
Mar 21, 2023 | 9.190 | 9.690 | 9.180 | 9.580 | 9,322,233 | +0.59(+6.56%) |
Mar 20, 2023 | 9.180 | 9.350 | 8.865 | 8.990 | 8,779,778 | -0.11(-1.21%) |
Mar 17, 2023 | 9.380 | 9.380 | 8.975 | 9.100 | 13,403,570 | -0.43(-4.51%) |
Mar 16, 2023 | 9.750 | 9.835 | 9.410 | 9.530 | 9,205,068 | -0.35(-3.54%) |
Mar 15, 2023 | 9.700 | 9.930 | 9.391 | 9.880 | 9,922,182 | -0.12(-1.20%) |
Mar 14, 2023 | 10.50 | 10.77 | 9.830 | 10.00 | 8,230,902 | -0.28(-2.72%) |
Mar 13, 2023 | 10.19 | 10.52 | 9.970 | 10.28 | 7,433,682 | -0.25(-2.37%) |
Mar 10, 2023 | 11.18 | 11.18 | 10.32 | 10.53 | 9,482,953 | -0.76(-6.73%) |
Mar 09, 2023 | 11.32 | 11.77 | 11.26 | 11.29 | 7,271,066 | +0.09(+0.80%) |
Mar 08, 2023 | 11.43 | 11.55 | 11.11 | 11.20 | 7,108,858 | -0.14(-1.23%) |
Mar 07, 2023 | 11.46 | 11.95 | 11.29 | 11.34 | 11,513,832 | +0.44(+4.04%) |
Mar 06, 2023 | 11.35 | 11.43 | 10.76 | 10.90 | 7,971,592 | -0.33(-2.94%) |
Mar 03, 2023 | 11.05 | 11.50 | 11.03 | 11.23 | 6,881,813 | +0.25(+2.28%) |
Mar 02, 2023 | 11.02 | 11.12 | 10.64 | 10.98 | 12,388,712 | -0.20(-1.79%) |
Mar 01, 2023 | 11.36 | 11.41 | 11.06 | 11.18 | 9,381,983 | -0.23(-2.02%) |
Feb 28, 2023 | 11.56 | 11.81 | 11.08 | 11.41 | 15,116,466 | -0.79(-6.48%) |
Feb 27, 2023 | 13.41 | 13.45 | 12.17 | 12.20 | 9,096,709 | -1.07(-8.06%) |
Feb 24, 2023 | 13.43 | 13.51 | 13.11 | 13.27 | 5,280,045 | -0.49(-3.56%) |
Feb 23, 2023 | 13.43 | 14.34 | 13.24 | 13.76 | 8,465,286 | +0.68(+5.20%) |
Feb 22, 2023 | 12.90 | 13.20 | 12.86 | 13.08 | 6,385,457 | +0.15(+1.16%) |
Feb 21, 2023 | 13.86 | 13.96 | 12.91 | 12.93 | 9,117,276 | -1.22(-8.62%) |
Feb 17, 2023 | 13.99 | 14.17 | 13.71 | 14.15 | 3,474,668 | +0.05(+0.35%) |
Feb 16, 2023 | 14.10 | 14.48 | 13.96 | 14.10 | 2,168,026 | -0.31(-2.15%) |
Feb 15, 2023 | 13.89 | 14.42 | 13.85 | 14.41 | 3,134,150 | +0.39(+2.78%) |
Feb 14, 2023 | 13.85 | 14.12 | 13.59 | 14.02 | 2,796,452 | +0.09(+0.65%) |
Feb 13, 2023 | 13.69 | 13.99 | 13.55 | 13.93 | 3,342,231 | +0.26(+1.90%) |
Feb 10, 2023 | 13.35 | 13.70 | 13.27 | 13.67 | 3,003,524 | +0.21(+1.56%) |
Feb 09, 2023 | 14.11 | 14.27 | 13.32 | 13.46 | 4,400,771 | -0.47(-3.37%) |
Feb 08, 2023 | 14.46 | 14.47 | 13.91 | 13.93 | 3,678,297 | -0.63(-4.33%) |
Feb 07, 2023 | 14.56 | 14.69 | 14.19 | 14.56 | 3,494,083 | -0.10(-0.68%) |
Feb 06, 2023 | 14.77 | 14.88 | 14.44 | 14.66 | 3,671,139 | -0.42(-2.79%) |
Feb 03, 2023 | 15.13 | 15.63 | 15.03 | 15.08 | 2,989,091 | -0.52(-3.33%) |
Feb 02, 2023 | 15.31 | 15.96 | 15.18 | 15.60 | 6,389,058 | +0.67(+4.49%) |
Feb 01, 2023 | 14.36 | 15.04 | 14.25 | 14.93 | 4,798,720 | +0.54(+3.75%) |
Jan 31, 2023 | 13.98 | 14.40 | 13.91 | 14.39 | 2,433,555 | +0.43(+3.08%) |
Jan 30, 2023 | 14.20 | 14.43 | 13.94 | 13.96 | 3,482,813 | -0.44(-3.06%) |
Jan 27, 2023 | 14.27 | 14.60 | 14.18 | 14.40 | 5,227,350 | -0.01(-0.07%) |
Jan 26, 2023 | 14.81 | 14.91 | 14.34 | 14.41 | 5,292,477 | -0.27(-1.84%) |
Jan 25, 2023 | 14.02 | 14.74 | 13.97 | 14.68 | 3,898,969 | +0.40(+2.80%) |
Jan 24, 2023 | 14.40 | 14.66 | 14.27 | 14.28 | 2,992,169 | -0.28(-1.92%) |
Jan 23, 2023 | 14.00 | 14.63 | 13.96 | 14.56 | 5,267,672 | +0.66(+4.75%) |
Jan 20, 2023 | 13.31 | 13.97 | 13.18 | 13.90 | 5,720,059 | +0.69(+5.22%) |
Jan 19, 2023 | 13.70 | 13.93 | 13.18 | 13.21 | 5,493,396 | -0.73(-5.24%) |
Jan 18, 2023 | 14.57 | 14.72 | 13.94 | 13.94 | 4,069,598 | -0.56(-3.86%) |
Jan 17, 2023 | 14.47 | 14.58 | 14.15 | 14.50 | 4,297,956 | +0.01(+0.07%) |
Jan 13, 2023 | 14.81 | 14.88 | 14.45 | 14.49 | 4,515,526 | -0.57(-3.78%) |
Jan 12, 2023 | 15.15 | 15.36 | 14.73 | 15.06 | 4,905,211 | +0.01(+0.07%) |
Jan 11, 2023 | 14.86 | 15.07 | 14.60 | 15.05 | 3,756,020 | +0.22(+1.48%) |
Jan 10, 2023 | 15.54 | 15.65 | 14.60 | 14.83 | 8,547,926 | -0.99(-6.26%) |
Jan 09, 2023 | 15.63 | 15.98 | 15.34 | 15.82 | 3,435,443 | +0.19(+1.18%) |
Jan 06, 2023 | 15.20 | 15.69 | 14.84 | 15.63 | 4,600,673 | +0.62(+4.09%) |
Jan 05, 2023 | 14.73 | 15.04 | 14.43 | 15.02 | 3,275,061 | +0.20(+1.35%) |
Jan 04, 2023 | 14.42 | 14.87 | 14.23 | 14.82 | 5,726,828 | +0.72(+5.11%) |