Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 6.982 | 7.120 | 6.835 | 7.103 | 19,306,750 | +0.16(+2.24%) |
Mar 30, 2023 | 6.757 | 7.319 | 6.675 | 6.947 | 30,782,628 | +0.30(+4.55%) |
Mar 29, 2023 | 6.705 | 6.904 | 6.593 | 6.645 | 25,010,198 | +0.24(+3.78%) |
Mar 28, 2023 | 6.394 | 6.480 | 6.318 | 6.403 | 10,754,766 | -0.04(-0.67%) |
Mar 27, 2023 | 6.576 | 6.627 | 6.442 | 6.446 | 15,769,490 | -0.06(-0.93%) |
Mar 24, 2023 | 6.213 | 6.515 | 6.135 | 6.506 | 18,877,834 | +0.22(+3.58%) |
Mar 23, 2023 | 6.411 | 6.558 | 6.217 | 6.282 | 24,076,176 | -0.11(-1.76%) |
Mar 22, 2023 | 6.792 | 6.805 | 6.377 | 6.394 | 22,074,842 | -0.42(-6.21%) |
Mar 21, 2023 | 6.913 | 6.990 | 6.748 | 6.817 | 17,978,018 | +0.00(+0.00%) |
Mar 20, 2023 | 6.740 | 6.973 | 6.714 | 6.817 | 19,043,138 | +0.14(+2.07%) |
Mar 17, 2023 | 6.930 | 6.995 | 6.636 | 6.679 | 26,774,210 | -0.24(-3.50%) |
Mar 16, 2023 | 6.835 | 6.947 | 6.567 | 6.921 | 42,307,512 | -0.12(-1.72%) |
Mar 15, 2023 | 7.008 | 7.085 | 6.809 | 7.042 | 35,376,336 | -0.07(-0.97%) |
Mar 14, 2023 | 7.470 | 7.566 | 7.053 | 7.111 | 32,838,186 | -0.14(-1.96%) |
Mar 13, 2023 | 7.270 | 7.353 | 6.986 | 7.253 | 39,654,536 | -0.08(-1.14%) |
Mar 10, 2023 | 7.929 | 7.996 | 7.228 | 7.337 | 41,182,784 | -0.66(-8.25%) |
Mar 09, 2023 | 8.355 | 8.395 | 7.938 | 7.996 | 27,526,852 | -0.42(-4.96%) |
Mar 08, 2023 | 8.397 | 8.539 | 8.355 | 8.413 | 13,181,875 | +0.02(+0.20%) |
Mar 07, 2023 | 8.781 | 8.789 | 8.392 | 8.397 | 15,342,489 | -0.38(-4.28%) |
Mar 06, 2023 | 8.872 | 8.931 | 8.714 | 8.772 | 13,646,388 | -0.02(-0.19%) |
Mar 03, 2023 | 8.814 | 8.914 | 8.697 | 8.789 | 16,551,543 | +0.03(+0.38%) |
Mar 02, 2023 | 8.405 | 8.964 | 8.342 | 8.756 | 26,300,376 | +0.35(+4.17%) |
Mar 01, 2023 | 8.589 | 8.630 | 8.238 | 8.405 | 29,040,388 | -0.19(-2.23%) |
Feb 28, 2023 | 8.672 | 8.747 | 8.572 | 8.597 | 19,133,676 | -0.04(-0.48%) |
Feb 27, 2023 | 8.889 | 9.027 | 8.605 | 8.639 | 26,579,452 | -0.17(-1.90%) |
Feb 24, 2023 | 9.173 | 9.181 | 8.806 | 8.806 | 29,535,582 | -0.49(-5.30%) |
Feb 23, 2023 | 10.12 | 10.17 | 9.198 | 9.298 | 35,215,948 | -0.88(-8.69%) |
Feb 22, 2023 | 10.39 | 10.50 | 10.13 | 10.18 | 14,824,709 | -0.28(-2.71%) |
Feb 21, 2023 | 10.82 | 10.86 | 10.43 | 10.47 | 13,040,384 | -0.35(-3.24%) |
Feb 17, 2023 | 10.72 | 10.87 | 10.60 | 10.82 | 15,767,663 | +0.12(+1.09%) |
Feb 16, 2023 | 10.96 | 10.96 | 10.63 | 10.70 | 23,388,726 | -0.25(-2.29%) |
Feb 15, 2023 | 10.02 | 10.97 | 9.961 | 10.95 | 47,297,840 | +0.85(+8.43%) |
Feb 14, 2023 | 10.22 | 10.22 | 9.999 | 10.10 | 14,710,335 | -0.17(-1.63%) |
Feb 13, 2023 | 10.09 | 10.27 | 10.01 | 10.27 | 9,542,886 | +0.18(+1.74%) |
Feb 10, 2023 | 9.891 | 10.12 | 9.866 | 10.09 | 13,903,422 | +0.20(+2.03%) |
Feb 09, 2023 | 10.36 | 10.40 | 9.866 | 9.891 | 18,123,598 | -0.40(-3.89%) |
Feb 08, 2023 | 10.31 | 10.50 | 10.25 | 10.29 | 12,878,385 | -0.01(-0.08%) |
Feb 07, 2023 | 10.36 | 10.55 | 10.16 | 10.30 | 13,245,528 | -0.13(-1.20%) |
Feb 06, 2023 | 10.55 | 10.62 | 10.26 | 10.42 | 15,293,852 | -0.25(-2.35%) |
Feb 03, 2023 | 10.65 | 10.76 | 10.49 | 10.68 | 14,406,993 | -0.09(-0.85%) |
Feb 02, 2023 | 10.96 | 11.43 | 10.75 | 10.77 | 25,460,662 | -0.03(-0.23%) |
Feb 01, 2023 | 10.84 | 10.90 | 10.44 | 10.79 | 17,138,328 | -0.02(-0.15%) |
Jan 31, 2023 | 10.68 | 10.81 | 10.58 | 10.81 | 9,978,644 | +0.16(+1.49%) |
Jan 30, 2023 | 10.79 | 10.93 | 10.59 | 10.65 | 12,202,016 | -0.25(-2.30%) |
Jan 27, 2023 | 10.47 | 10.93 | 10.31 | 10.90 | 18,210,716 | +0.40(+3.82%) |
Jan 26, 2023 | 10.34 | 10.65 | 10.02 | 10.50 | 33,423,138 | +0.16(+1.53%) |
Jan 25, 2023 | 10.88 | 10.89 | 10.29 | 10.34 | 30,485,286 | -0.69(-6.28%) |
Jan 24, 2023 | 11.38 | 11.69 | 11.01 | 11.03 | 17,887,010 | -0.47(-4.06%) |
Jan 23, 2023 | 11.38 | 11.60 | 11.36 | 11.50 | 11,331,544 | +0.05(+0.44%) |
Jan 20, 2023 | 11.18 | 11.47 | 11.02 | 11.45 | 11,828,402 | +0.32(+2.85%) |
Jan 19, 2023 | 11.14 | 11.22 | 10.99 | 11.13 | 8,908,398 | -0.13(-1.11%) |
Jan 18, 2023 | 11.37 | 11.49 | 11.21 | 11.26 | 12,575,620 | -0.08(-0.74%) |
Jan 17, 2023 | 10.89 | 11.44 | 10.86 | 11.34 | 18,917,480 | +0.63(+5.92%) |
Jan 13, 2023 | 10.69 | 10.88 | 10.65 | 10.71 | 7,951,445 | -0.14(-1.31%) |
Jan 12, 2023 | 10.91 | 10.95 | 10.60 | 10.85 | 12,417,218 | +0.07(+0.62%) |
Jan 11, 2023 | 10.49 | 10.85 | 10.49 | 10.78 | 12,147,748 | +0.36(+3.44%) |
Jan 10, 2023 | 10.34 | 10.43 | 10.16 | 10.42 | 10,280,709 | +0.09(+0.89%) |
Jan 09, 2023 | 10.40 | 10.51 | 10.18 | 10.33 | 11,723,885 | +0.02(+0.16%) |
Jan 06, 2023 | 10.03 | 10.37 | 9.999 | 10.32 | 10,499,742 | +0.31(+3.09%) |
Jan 05, 2023 | 9.974 | 10.06 | 9.774 | 10.01 | 11,944,624 | -0.08(-0.83%) |
Jan 04, 2023 | 9.682 | 10.20 | 9.657 | 10.09 | 18,694,796 | +0.47(+4.86%) |