Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.92 | 32.14 | 30.38 | 31.01 | 1,847,398 | -0.94(-2.94%) |
Mar 30, 2023 | 32.08 | 33.79 | 30.40 | 31.95 | 4,363,352 | -0.40(-1.24%) |
Mar 29, 2023 | 32.37 | 36.68 | 29.51 | 32.35 | 6,146,318 | +1.64(+5.34%) |
Mar 28, 2023 | 23.00 | 31.54 | 21.73 | 30.71 | 18,289,500 | +15.28(+99.03%) |
Mar 27, 2023 | 15.69 | 17.68 | 15.39 | 15.43 | 328,713 | +0.00(+0.03%) |
Mar 24, 2023 | 15.95 | 16.01 | 15.17 | 15.43 | 259,224 | -0.38(-2.37%) |
Mar 23, 2023 | 15.01 | 16.21 | 15.00 | 15.80 | 186,190 | +0.79(+5.26%) |
Mar 22, 2023 | 15.00 | 16.01 | 14.69 | 15.01 | 344,855 | -0.22(-1.44%) |
Mar 21, 2023 | 15.25 | 15.40 | 14.16 | 15.23 | 153,150 | +0.07(+0.46%) |
Mar 20, 2023 | 15.40 | 15.41 | 14.80 | 15.16 | 142,529 | -0.19(-1.24%) |
Mar 17, 2023 | 15.43 | 16.23 | 15.00 | 15.35 | 258,913 | -0.16(-1.03%) |
Mar 16, 2023 | 15.48 | 16.23 | 15.20 | 15.51 | 106,230 | +0.03(+0.19%) |
Mar 15, 2023 | 16.03 | 16.74 | 14.86 | 15.48 | 149,277 | -0.12(-0.77%) |
Mar 14, 2023 | 14.38 | 15.74 | 14.21 | 15.60 | 213,720 | +1.58(+11.27%) |
Mar 13, 2023 | 13.07 | 14.14 | 11.76 | 14.02 | 120,202 | +1.02(+7.85%) |
Mar 10, 2023 | 14.64 | 14.64 | 11.99 | 13.00 | 302,995 | -1.70(-11.56%) |
Mar 09, 2023 | 14.65 | 14.88 | 13.03 | 14.70 | 170,694 | +0.21(+1.45%) |
Mar 08, 2023 | 13.79 | 14.85 | 13.45 | 14.49 | 87,005 | +0.91(+6.70%) |
Mar 07, 2023 | 13.34 | 13.90 | 12.76 | 13.58 | 78,132 | +0.32(+2.41%) |
Mar 06, 2023 | 13.90 | 13.95 | 12.44 | 13.26 | 125,431 | -0.37(-2.71%) |
Mar 03, 2023 | 13.00 | 14.10 | 13.00 | 13.63 | 151,831 | +0.63(+4.85%) |
Mar 02, 2023 | 13.81 | 14.24 | 11.62 | 13.00 | 236,923 | -1.15(-8.13%) |
Mar 01, 2023 | 13.11 | 14.22 | 12.47 | 14.15 | 92,151 | +1.31(+10.20%) |
Feb 28, 2023 | 12.76 | 13.35 | 12.59 | 12.84 | 157,486 | +0.25(+1.99%) |
Feb 27, 2023 | 11.80 | 12.66 | 11.80 | 12.59 | 87,802 | +0.97(+8.35%) |
Feb 24, 2023 | 10.98 | 11.71 | 10.91 | 11.62 | 316,800 | +0.62(+5.64%) |
Feb 23, 2023 | 10.99 | 11.30 | 10.84 | 11.00 | 97,165 | +0.01(+0.09%) |
Feb 22, 2023 | 10.93 | 10.99 | 10.57 | 10.99 | 35,673 | +0.14(+1.29%) |
Feb 21, 2023 | 11.08 | 11.21 | 10.74 | 10.85 | 69,828 | -0.15(-1.36%) |
Feb 17, 2023 | 10.44 | 11.22 | 10.26 | 11.00 | 48,326 | +0.51(+4.86%) |
Feb 16, 2023 | 10.43 | 10.49 | 10.07 | 10.49 | 39,173 | -0.10(-0.94%) |
Feb 15, 2023 | 10.44 | 10.75 | 9.983 | 10.59 | 28,113 | +0.01(+0.09%) |
Feb 14, 2023 | 10.50 | 11.16 | 10.30 | 10.58 | 133,239 | +0.08(+0.76%) |
Feb 13, 2023 | 10.03 | 10.50 | 9.900 | 10.50 | 50,675 | +0.45(+4.48%) |
Feb 10, 2023 | 10.00 | 10.28 | 9.715 | 10.05 | 86,640 | +0.16(+1.62%) |
Feb 09, 2023 | 9.000 | 9.920 | 9.000 | 9.890 | 49,258 | +0.50(+5.32%) |
Feb 08, 2023 | 9.110 | 9.460 | 9.080 | 9.390 | 23,561 | +0.14(+1.51%) |
Feb 07, 2023 | 9.510 | 9.930 | 9.160 | 9.250 | 78,780 | -0.59(-6.00%) |
Feb 06, 2023 | 9.550 | 10.00 | 9.257 | 9.840 | 30,654 | +0.31(+3.25%) |
Feb 03, 2023 | 9.610 | 9.770 | 8.880 | 9.530 | 55,777 | +0.11(+1.17%) |
Feb 02, 2023 | 9.530 | 9.990 | 9.100 | 9.420 | 40,946 | -0.13(-1.36%) |
Feb 01, 2023 | 9.530 | 9.764 | 9.226 | 9.550 | 18,386 | +0.03(+0.32%) |
Jan 31, 2023 | 9.950 | 10.04 | 9.480 | 9.520 | 31,214 | -0.17(-1.75%) |
Jan 30, 2023 | 9.320 | 9.900 | 9.000 | 9.690 | 41,563 | +0.45(+4.87%) |
Jan 27, 2023 | 8.720 | 9.380 | 8.520 | 9.240 | 51,569 | +0.29(+3.30%) |
Jan 26, 2023 | 8.650 | 9.020 | 8.220 | 8.945 | 40,932 | +0.35(+4.01%) |
Jan 25, 2023 | 8.800 | 8.990 | 8.040 | 8.600 | 46,250 | -0.24(-2.71%) |
Jan 24, 2023 | 9.170 | 9.290 | 8.700 | 8.840 | 35,080 | -0.33(-3.60%) |
Jan 23, 2023 | 9.820 | 9.887 | 8.920 | 9.170 | 52,765 | -0.65(-6.62%) |
Jan 20, 2023 | 9.060 | 9.960 | 8.710 | 9.820 | 43,265 | +0.68(+7.44%) |
Jan 19, 2023 | 9.370 | 9.790 | 8.950 | 9.140 | 67,022 | -0.25(-2.66%) |
Jan 18, 2023 | 8.310 | 9.940 | 8.310 | 9.390 | 58,927 | +1.08(+13.00%) |
Jan 17, 2023 | 7.400 | 8.900 | 7.305 | 8.310 | 57,566 | +0.87(+11.69%) |
Jan 13, 2023 | 7.710 | 8.030 | 7.310 | 7.440 | 167,853 | +0.22(+3.05%) |
Jan 12, 2023 | 7.010 | 7.280 | 7.010 | 7.220 | 30,663 | +0.21(+3.00%) |
Jan 11, 2023 | 6.840 | 7.410 | 6.630 | 7.010 | 72,791 | +0.17(+2.49%) |
Jan 10, 2023 | 6.800 | 7.470 | 6.740 | 6.840 | 93,079 | +0.04(+0.59%) |
Jan 09, 2023 | 6.930 | 7.240 | 6.800 | 6.800 | 66,230 | -0.25(-3.55%) |
Jan 06, 2023 | 7.220 | 7.685 | 7.050 | 7.050 | 23,167 | -0.45(-6.00%) |
Jan 05, 2023 | 7.510 | 7.650 | 7.200 | 7.500 | 37,174 | -0.16(-2.09%) |
Jan 04, 2023 | 8.650 | 8.650 | 7.660 | 7.660 | 32,018 | -0.82(-9.67%) |