Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.500 | 9.854 | 9.341 | 9.689 | 10,978,698 | +0.30(+3.18%) |
Mar 30, 2023 | 10.12 | 10.22 | 9.312 | 9.391 | 16,171,218 | -0.43(-4.36%) |
Mar 29, 2023 | 9.221 | 10.02 | 9.190 | 9.819 | 17,676,922 | +0.47(+5.06%) |
Mar 28, 2023 | 9.809 | 9.849 | 9.142 | 9.346 | 14,755,064 | -0.49(-5.01%) |
Mar 27, 2023 | 10.37 | 10.47 | 9.630 | 9.839 | 21,866,718 | +0.33(+3.46%) |
Mar 24, 2023 | 8.952 | 9.719 | 8.664 | 9.510 | 18,947,926 | +0.29(+3.19%) |
Mar 23, 2023 | 10.50 | 10.55 | 8.813 | 9.216 | 30,446,588 | -0.86(-8.55%) |
Mar 22, 2023 | 11.02 | 12.02 | 9.988 | 10.08 | 47,408,532 | -2.08(-17.12%) |
Mar 21, 2023 | 11.43 | 12.59 | 11.15 | 12.16 | 39,922,028 | +1.92(+18.77%) |
Mar 20, 2023 | 10.98 | 11.35 | 9.610 | 10.24 | 41,400,456 | +1.00(+10.78%) |
Mar 17, 2023 | 9.958 | 10.63 | 9.012 | 9.241 | 39,524,912 | -2.16(-18.95%) |
Mar 16, 2023 | 9.839 | 13.85 | 8.465 | 11.40 | 82,816,360 | +0.08(+0.70%) |
Mar 15, 2023 | 11.01 | 12.23 | 9.839 | 11.32 | 62,400,812 | -1.67(-12.87%) |
Mar 14, 2023 | 15.15 | 17.18 | 11.83 | 13.00 | 68,907,400 | +3.29(+33.85%) |
Mar 13, 2023 | 7.309 | 10.76 | 4.979 | 9.709 | 70,983,856 | -2.59(-21.05%) |
Mar 10, 2023 | 15.63 | 17.78 | 12.16 | 12.30 | 38,368,004 | -7.51(-37.91%) |
Mar 09, 2023 | 25.32 | 25.32 | 19.71 | 19.81 | 11,463,196 | -6.76(-25.45%) |
Mar 08, 2023 | 26.84 | 26.92 | 26.29 | 26.57 | 1,114,601 | -0.06(-0.22%) |
Mar 07, 2023 | 27.05 | 27.13 | 26.56 | 26.63 | 1,612,706 | -0.66(-2.41%) |
Mar 06, 2023 | 27.61 | 27.74 | 27.15 | 27.29 | 2,016,749 | -0.24(-0.87%) |
Mar 03, 2023 | 27.54 | 27.63 | 27.18 | 27.52 | 1,059,262 | +0.35(+1.28%) |
Mar 02, 2023 | 27.49 | 27.52 | 26.88 | 27.18 | 1,339,437 | -0.70(-2.50%) |
Mar 01, 2023 | 27.56 | 28.02 | 27.37 | 27.87 | 1,105,382 | +0.24(+0.86%) |
Feb 28, 2023 | 28.06 | 28.28 | 27.62 | 27.63 | 1,145,722 | -0.19(-0.68%) |
Feb 27, 2023 | 28.55 | 28.77 | 27.71 | 27.82 | 1,313,777 | -0.37(-1.31%) |
Feb 24, 2023 | 26.38 | 28.38 | 26.38 | 28.19 | 1,998,287 | +0.69(+2.50%) |
Feb 23, 2023 | 27.40 | 27.67 | 26.94 | 27.50 | 1,295,601 | +0.18(+0.66%) |
Feb 22, 2023 | 27.03 | 27.47 | 26.93 | 27.33 | 2,660,228 | +0.35(+1.29%) |
Feb 21, 2023 | 27.05 | 27.43 | 26.77 | 26.98 | 1,911,848 | -0.55(-1.99%) |
Feb 17, 2023 | 27.15 | 27.58 | 26.78 | 27.52 | 1,140,381 | +0.25(+0.91%) |
Feb 16, 2023 | 27.30 | 27.70 | 27.02 | 27.28 | 863,057 | -0.52(-1.86%) |
Feb 15, 2023 | 27.00 | 27.92 | 26.96 | 27.79 | 886,097 | +0.52(+1.90%) |
Feb 14, 2023 | 27.54 | 27.69 | 26.85 | 27.28 | 1,166,889 | -0.38(-1.37%) |
Feb 13, 2023 | 27.41 | 27.70 | 27.24 | 27.65 | 1,385,808 | +0.18(+0.65%) |
Feb 10, 2023 | 27.59 | 27.79 | 27.23 | 27.48 | 1,663,013 | -0.36(-1.28%) |
Feb 09, 2023 | 28.81 | 28.87 | 27.81 | 27.83 | 770,396 | -0.73(-2.56%) |
Feb 08, 2023 | 28.63 | 29.08 | 28.39 | 28.56 | 1,333,213 | -0.62(-2.13%) |
Feb 07, 2023 | 28.38 | 29.34 | 28.23 | 29.18 | 1,178,368 | +0.53(+1.86%) |
Feb 06, 2023 | 28.64 | 28.84 | 28.39 | 28.65 | 1,375,933 | -0.33(-1.12%) |
Feb 03, 2023 | 28.78 | 29.68 | 28.78 | 28.98 | 1,455,129 | -0.22(-0.74%) |
Feb 02, 2023 | 28.68 | 29.51 | 28.34 | 29.19 | 2,016,199 | +1.13(+4.01%) |
Feb 01, 2023 | 27.16 | 28.52 | 27.04 | 28.07 | 1,718,184 | +0.77(+2.82%) |
Jan 31, 2023 | 26.19 | 27.32 | 26.07 | 27.30 | 1,891,891 | +1.11(+4.22%) |
Jan 30, 2023 | 26.11 | 26.52 | 26.08 | 26.19 | 1,594,350 | -0.44(-1.67%) |
Jan 27, 2023 | 24.83 | 26.86 | 24.68 | 26.64 | 3,016,439 | +0.88(+3.41%) |
Jan 26, 2023 | 25.65 | 25.97 | 25.34 | 25.76 | 1,619,705 | +0.28(+1.08%) |
Jan 25, 2023 | 24.67 | 25.54 | 24.30 | 25.48 | 2,574,168 | +0.55(+2.22%) |
Jan 24, 2023 | 25.32 | 25.38 | 24.67 | 24.93 | 1,024,538 | -0.55(-2.17%) |
Jan 23, 2023 | 24.47 | 25.52 | 24.46 | 25.48 | 1,987,450 | +1.12(+4.58%) |
Jan 20, 2023 | 23.28 | 24.38 | 23.23 | 24.37 | 2,061,181 | +1.29(+5.60%) |
Jan 19, 2023 | 22.86 | 23.18 | 22.64 | 23.07 | 1,593,971 | -0.19(-0.81%) |
Jan 18, 2023 | 23.55 | 23.92 | 23.14 | 23.26 | 1,180,235 | -0.38(-1.59%) |
Jan 17, 2023 | 23.96 | 24.02 | 23.55 | 23.64 | 1,040,793 | -0.44(-1.84%) |
Jan 13, 2023 | 23.61 | 24.09 | 22.99 | 24.08 | 1,167,246 | +0.07(+0.29%) |
Jan 12, 2023 | 23.84 | 24.18 | 23.79 | 24.01 | 1,177,746 | +0.32(+1.33%) |
Jan 11, 2023 | 23.78 | 23.88 | 23.59 | 23.70 | 1,151,363 | +0.03(+0.13%) |
Jan 10, 2023 | 23.24 | 23.68 | 23.05 | 23.67 | 869,739 | +0.28(+1.18%) |
Jan 09, 2023 | 23.47 | 23.62 | 23.22 | 23.39 | 981,700 | +0.14(+0.59%) |
Jan 06, 2023 | 22.72 | 23.39 | 22.39 | 23.25 | 1,055,243 | +0.65(+2.88%) |
Jan 05, 2023 | 22.81 | 23.00 | 22.32 | 22.60 | 1,896,074 | -0.48(-2.09%) |
Jan 04, 2023 | 22.70 | 23.34 | 22.62 | 23.08 | 1,215,876 | +0.71(+3.18%) |