Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5.510 | 5.750 | 5.450 | 5.670 | 8,925,315 | +0.17(+3.09%) |
Mar 30, 2023 | 5.480 | 5.850 | 5.470 | 5.500 | 22,886,124 | -0.09(-1.61%) |
Mar 29, 2023 | 5.220 | 5.690 | 4.670 | 5.590 | 33,070,186 | -0.65(-10.42%) |
Mar 28, 2023 | 6.370 | 6.430 | 6.210 | 6.240 | 1,523,727 | -0.10(-1.58%) |
Mar 27, 2023 | 6.550 | 6.550 | 6.145 | 6.340 | 2,712,302 | -0.03(-0.47%) |
Mar 24, 2023 | 6.210 | 6.390 | 6.070 | 6.370 | 2,717,981 | +0.12(+1.92%) |
Mar 23, 2023 | 6.490 | 6.790 | 6.173 | 6.250 | 3,881,729 | -0.21(-3.25%) |
Mar 22, 2023 | 6.980 | 7.030 | 6.440 | 6.460 | 3,968,985 | -0.50(-7.18%) |
Mar 21, 2023 | 6.520 | 7.030 | 6.420 | 6.960 | 4,474,736 | +0.60(+9.43%) |
Mar 20, 2023 | 6.440 | 6.540 | 6.260 | 6.360 | 3,300,022 | -0.15(-2.30%) |
Mar 17, 2023 | 6.520 | 6.690 | 6.340 | 6.510 | 4,228,338 | -0.20(-2.98%) |
Mar 16, 2023 | 6.600 | 6.750 | 6.430 | 6.710 | 3,684,536 | +0.07(+1.05%) |
Mar 15, 2023 | 6.950 | 6.950 | 6.520 | 6.640 | 6,596,219 | -0.56(-7.78%) |
Mar 14, 2023 | 7.480 | 7.820 | 7.064 | 7.200 | 3,720,954 | -0.05(-0.69%) |
Mar 13, 2023 | 7.170 | 7.496 | 6.815 | 7.250 | 4,153,530 | -0.12(-1.63%) |
Mar 10, 2023 | 7.890 | 7.925 | 7.325 | 7.370 | 6,278,181 | -0.57(-7.18%) |
Mar 09, 2023 | 8.350 | 8.630 | 7.920 | 7.940 | 2,874,782 | -0.41(-4.91%) |
Mar 08, 2023 | 8.530 | 8.530 | 8.210 | 8.350 | 2,018,530 | -0.21(-2.45%) |
Mar 07, 2023 | 8.700 | 8.796 | 8.400 | 8.560 | 2,054,787 | -0.19(-2.17%) |
Mar 06, 2023 | 8.880 | 9.540 | 8.670 | 8.750 | 3,875,802 | -0.04(-0.46%) |
Mar 03, 2023 | 8.240 | 8.870 | 8.080 | 8.790 | 3,181,795 | +0.59(+7.20%) |
Mar 02, 2023 | 8.050 | 8.200 | 7.860 | 8.200 | 2,817,469 | -0.04(-0.49%) |
Mar 01, 2023 | 8.120 | 8.326 | 8.035 | 8.240 | 2,854,288 | +0.08(+0.98%) |
Feb 28, 2023 | 8.050 | 8.310 | 8.031 | 8.160 | 2,463,980 | +0.05(+0.62%) |
Feb 27, 2023 | 7.960 | 8.220 | 7.820 | 8.110 | 2,916,500 | +0.29(+3.71%) |
Feb 24, 2023 | 7.940 | 8.100 | 7.695 | 7.820 | 5,649,962 | -0.45(-5.44%) |
Feb 23, 2023 | 8.280 | 8.430 | 8.025 | 8.270 | 3,989,047 | +0.13(+1.60%) |
Feb 22, 2023 | 8.100 | 8.400 | 7.980 | 8.140 | 4,421,682 | -0.01(-0.12%) |
Feb 21, 2023 | 8.200 | 8.440 | 8.040 | 8.150 | 4,157,669 | -0.15(-1.81%) |
Feb 17, 2023 | 8.830 | 8.960 | 7.910 | 8.300 | 14,443,558 | -1.44(-14.78%) |
Feb 16, 2023 | 10.19 | 10.55 | 9.730 | 9.740 | 5,429,637 | -0.51(-4.98%) |
Feb 15, 2023 | 9.520 | 10.29 | 9.460 | 10.25 | 3,173,276 | +0.75(+7.89%) |
Feb 14, 2023 | 9.050 | 9.545 | 8.670 | 9.500 | 5,251,593 | +0.41(+4.51%) |
Feb 13, 2023 | 9.170 | 9.465 | 8.880 | 9.090 | 2,939,956 | -0.10(-1.09%) |
Feb 10, 2023 | 9.460 | 9.520 | 8.970 | 9.190 | 2,867,495 | -0.40(-4.17%) |
Feb 09, 2023 | 10.18 | 10.40 | 9.455 | 9.590 | 3,506,012 | -0.30(-3.03%) |
Feb 08, 2023 | 10.28 | 10.44 | 9.870 | 9.890 | 2,589,918 | -0.25(-2.47%) |
Feb 07, 2023 | 10.12 | 10.16 | 9.630 | 10.14 | 2,486,206 | +0.07(+0.70%) |
Feb 06, 2023 | 10.00 | 10.30 | 9.810 | 10.07 | 2,247,918 | -0.15(-1.47%) |
Feb 03, 2023 | 10.18 | 10.78 | 10.05 | 10.22 | 2,689,611 | -0.35(-3.31%) |
Feb 02, 2023 | 10.89 | 11.36 | 10.20 | 10.57 | 5,186,116 | +0.15(+1.44%) |
Feb 01, 2023 | 9.820 | 10.54 | 9.690 | 10.42 | 3,938,343 | +0.56(+5.68%) |
Jan 31, 2023 | 9.500 | 9.885 | 9.450 | 9.860 | 3,048,485 | +0.43(+4.56%) |
Jan 30, 2023 | 9.710 | 9.970 | 9.310 | 9.430 | 4,101,325 | -0.43(-4.36%) |
Jan 27, 2023 | 9.550 | 10.17 | 9.450 | 9.860 | 3,646,024 | +0.29(+3.03%) |
Jan 26, 2023 | 10.06 | 10.18 | 9.280 | 9.570 | 3,430,887 | -0.23(-2.35%) |
Jan 25, 2023 | 9.590 | 9.990 | 9.090 | 9.800 | 3,389,785 | -0.14(-1.41%) |
Jan 24, 2023 | 10.70 | 10.79 | 9.860 | 9.940 | 4,046,219 | -0.81(-7.53%) |
Jan 23, 2023 | 10.30 | 10.87 | 10.18 | 10.75 | 3,314,621 | +0.53(+5.19%) |
Jan 20, 2023 | 10.05 | 10.23 | 9.811 | 10.22 | 3,284,037 | +0.33(+3.34%) |
Jan 19, 2023 | 10.00 | 10.08 | 9.500 | 9.890 | 4,006,731 | -0.39(-3.79%) |
Jan 18, 2023 | 10.48 | 11.00 | 10.11 | 10.28 | 4,885,086 | -0.09(-0.87%) |
Jan 17, 2023 | 9.850 | 10.53 | 9.505 | 10.37 | 5,603,999 | +0.52(+5.28%) |
Jan 13, 2023 | 8.990 | 9.950 | 8.950 | 9.850 | 5,188,621 | +0.71(+7.77%) |
Jan 12, 2023 | 9.180 | 9.330 | 8.460 | 9.140 | 5,608,493 | +0.06(+0.66%) |
Jan 11, 2023 | 8.410 | 9.340 | 8.350 | 9.080 | 13,871,141 | +0.13(+1.45%) |
Jan 10, 2023 | 8.730 | 9.400 | 8.480 | 8.950 | 9,959,042 | +0.81(+9.95%) |
Jan 09, 2023 | 7.790 | 8.455 | 7.750 | 8.140 | 6,478,104 | +0.58(+7.67%) |
Jan 06, 2023 | 7.910 | 7.910 | 7.420 | 7.560 | 5,762,164 | -0.23(-2.95%) |
Jan 05, 2023 | 8.540 | 8.550 | 7.475 | 7.790 | 6,373,637 | -0.75(-8.78%) |
Jan 04, 2023 | 8.520 | 8.690 | 8.260 | 8.540 | 2,700,825 | +0.09(+1.07%) |