Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.001 | 7.139 | 6.854 | 7.122 | 19,253,818 | +0.16(+2.24%) |
Mar 30, 2023 | 6.776 | 7.339 | 6.693 | 6.966 | 30,698,232 | +0.30(+4.55%) |
Mar 29, 2023 | 6.724 | 6.923 | 6.611 | 6.663 | 24,941,628 | +0.24(+3.78%) |
Mar 28, 2023 | 6.412 | 6.498 | 6.335 | 6.420 | 10,725,280 | -0.04(-0.67%) |
Mar 27, 2023 | 6.594 | 6.646 | 6.459 | 6.464 | 15,726,256 | -0.06(-0.93%) |
Mar 24, 2023 | 6.230 | 6.533 | 6.152 | 6.524 | 18,826,076 | +0.23(+3.58%) |
Mar 23, 2023 | 6.429 | 6.576 | 6.234 | 6.299 | 24,010,168 | -0.11(-1.76%) |
Mar 22, 2023 | 6.810 | 6.823 | 6.394 | 6.412 | 22,014,320 | -0.42(-6.21%) |
Mar 21, 2023 | 6.932 | 7.010 | 6.767 | 6.836 | 17,928,648 | +0.00(+0.00%) |
Mar 20, 2023 | 6.758 | 6.992 | 6.732 | 6.836 | 18,990,928 | +0.14(+2.07%) |
Mar 17, 2023 | 6.949 | 7.014 | 6.654 | 6.698 | 26,700,804 | -0.24(-3.50%) |
Mar 16, 2023 | 6.854 | 6.966 | 6.585 | 6.940 | 42,191,520 | -0.12(-1.72%) |
Mar 15, 2023 | 7.027 | 7.105 | 6.810 | 7.061 | 35,279,348 | -0.07(-0.97%) |
Mar 14, 2023 | 7.491 | 7.587 | 7.072 | 7.131 | 32,748,156 | -0.14(-1.96%) |
Mar 13, 2023 | 7.290 | 7.374 | 7.005 | 7.273 | 39,545,820 | -0.08(-1.14%) |
Mar 10, 2023 | 7.951 | 8.018 | 7.248 | 7.357 | 41,069,876 | -0.66(-8.25%) |
Mar 09, 2023 | 8.378 | 8.418 | 7.959 | 8.018 | 27,451,384 | -0.42(-4.96%) |
Mar 08, 2023 | 8.420 | 8.562 | 8.378 | 8.436 | 13,145,735 | +0.02(+0.20%) |
Mar 07, 2023 | 8.805 | 8.813 | 8.416 | 8.420 | 15,300,425 | -0.38(-4.28%) |
Mar 06, 2023 | 8.897 | 8.955 | 8.738 | 8.796 | 13,608,974 | -0.02(-0.19%) |
Mar 03, 2023 | 8.838 | 8.939 | 8.721 | 8.813 | 16,506,165 | +0.03(+0.38%) |
Mar 02, 2023 | 8.428 | 8.989 | 8.365 | 8.780 | 26,228,272 | +0.35(+4.17%) |
Mar 01, 2023 | 8.612 | 8.654 | 8.261 | 8.428 | 28,960,770 | -0.19(-2.23%) |
Feb 28, 2023 | 8.696 | 8.771 | 8.595 | 8.621 | 19,081,220 | -0.04(-0.48%) |
Feb 27, 2023 | 8.914 | 9.052 | 8.629 | 8.662 | 26,506,582 | -0.17(-1.90%) |
Feb 24, 2023 | 9.198 | 9.206 | 8.830 | 8.830 | 29,454,608 | -0.49(-5.30%) |
Feb 23, 2023 | 10.15 | 10.20 | 9.223 | 9.324 | 35,119,400 | -0.89(-8.69%) |
Feb 22, 2023 | 10.42 | 10.53 | 10.16 | 10.21 | 14,784,066 | -0.28(-2.71%) |
Feb 21, 2023 | 10.85 | 10.89 | 10.46 | 10.50 | 13,004,632 | -0.35(-3.24%) |
Feb 17, 2023 | 10.75 | 10.90 | 10.63 | 10.85 | 15,724,434 | +0.12(+1.09%) |
Feb 16, 2023 | 10.99 | 11.00 | 10.66 | 10.73 | 23,324,602 | -0.25(-2.29%) |
Feb 15, 2023 | 10.05 | 11.00 | 9.988 | 10.98 | 47,168,164 | +0.85(+8.43%) |
Feb 14, 2023 | 10.25 | 10.25 | 10.03 | 10.13 | 14,670,005 | -0.17(-1.63%) |
Feb 13, 2023 | 10.12 | 10.29 | 10.04 | 10.29 | 9,516,723 | +0.18(+1.74%) |
Feb 10, 2023 | 9.918 | 10.15 | 9.893 | 10.12 | 13,865,304 | +0.20(+2.03%) |
Feb 09, 2023 | 10.39 | 10.42 | 9.893 | 9.918 | 18,073,910 | -0.40(-3.89%) |
Feb 08, 2023 | 10.34 | 10.53 | 10.28 | 10.32 | 12,843,077 | -0.01(-0.08%) |
Feb 07, 2023 | 10.39 | 10.58 | 10.19 | 10.33 | 13,209,214 | -0.13(-1.20%) |
Feb 06, 2023 | 10.58 | 10.65 | 10.29 | 10.45 | 15,251,922 | -0.25(-2.35%) |
Feb 03, 2023 | 10.68 | 10.79 | 10.52 | 10.70 | 14,367,494 | -0.09(-0.85%) |
Feb 02, 2023 | 10.99 | 11.46 | 10.78 | 10.80 | 25,390,858 | -0.03(-0.23%) |
Feb 01, 2023 | 10.87 | 10.93 | 10.47 | 10.82 | 17,091,342 | -0.02(-0.15%) |
Jan 31, 2023 | 10.71 | 10.84 | 10.60 | 10.84 | 9,951,286 | +0.16(+1.49%) |
Jan 30, 2023 | 10.82 | 10.96 | 10.62 | 10.68 | 12,168,562 | -0.25(-2.30%) |
Jan 27, 2023 | 10.50 | 10.96 | 10.34 | 10.93 | 18,160,790 | +0.40(+3.82%) |
Jan 26, 2023 | 10.37 | 10.68 | 10.04 | 10.53 | 33,331,504 | +0.16(+1.53%) |
Jan 25, 2023 | 10.91 | 10.92 | 10.32 | 10.37 | 30,401,706 | -0.69(-6.28%) |
Jan 24, 2023 | 11.42 | 11.72 | 11.04 | 11.06 | 17,837,970 | -0.47(-4.06%) |
Jan 23, 2023 | 11.42 | 11.63 | 11.39 | 11.53 | 11,300,478 | +0.05(+0.44%) |
Jan 20, 2023 | 11.21 | 11.50 | 11.05 | 11.48 | 11,795,973 | +0.32(+2.85%) |
Jan 19, 2023 | 11.17 | 11.25 | 11.02 | 11.16 | 8,883,972 | -0.13(-1.11%) |
Jan 18, 2023 | 11.40 | 11.52 | 11.24 | 11.29 | 12,541,143 | -0.08(-0.74%) |
Jan 17, 2023 | 10.92 | 11.47 | 10.89 | 11.37 | 18,865,614 | +0.64(+5.92%) |
Jan 13, 2023 | 10.72 | 10.91 | 10.68 | 10.74 | 7,929,645 | -0.14(-1.31%) |
Jan 12, 2023 | 10.94 | 10.98 | 10.63 | 10.88 | 12,383,175 | +0.07(+0.62%) |
Jan 11, 2023 | 10.52 | 10.88 | 10.52 | 10.81 | 12,114,443 | +0.36(+3.44%) |
Jan 10, 2023 | 10.37 | 10.46 | 10.19 | 10.45 | 10,252,523 | +0.09(+0.89%) |
Jan 09, 2023 | 10.43 | 10.54 | 10.21 | 10.36 | 11,691,743 | +0.02(+0.16%) |
Jan 06, 2023 | 10.06 | 10.40 | 10.03 | 10.34 | 10,470,955 | +0.31(+3.09%) |
Jan 05, 2023 | 10.00 | 10.09 | 9.801 | 10.04 | 11,911,877 | -0.08(-0.83%) |
Jan 04, 2023 | 9.709 | 10.23 | 9.684 | 10.12 | 18,643,542 | +0.47(+4.86%) |