Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.32 | 10.71 | 10.20 | 10.47 | 9,131,463 | +0.32(+3.15%) |
Mar 30, 2023 | 10.31 | 10.53 | 10.07 | 10.15 | 7,954,945 | +0.12(+1.20%) |
Mar 29, 2023 | 9.660 | 10.09 | 9.460 | 10.03 | 6,629,643 | +0.57(+6.03%) |
Mar 28, 2023 | 9.640 | 9.760 | 9.400 | 9.460 | 4,293,042 | -0.26(-2.67%) |
Mar 27, 2023 | 10.00 | 10.03 | 9.440 | 9.720 | 5,032,750 | -0.11(-1.12%) |
Mar 24, 2023 | 9.950 | 10.09 | 9.680 | 9.830 | 5,189,609 | -0.23(-2.29%) |
Mar 23, 2023 | 10.00 | 10.65 | 9.900 | 10.06 | 7,631,340 | +0.22(+2.24%) |
Mar 22, 2023 | 9.800 | 10.20 | 9.670 | 9.840 | 8,568,810 | -0.02(-0.20%) |
Mar 21, 2023 | 9.330 | 9.960 | 9.330 | 9.860 | 8,883,425 | +0.60(+6.48%) |
Mar 20, 2023 | 9.270 | 9.500 | 9.110 | 9.260 | 5,527,702 | -0.08(-0.86%) |
Mar 17, 2023 | 9.220 | 9.420 | 8.960 | 9.340 | 7,932,908 | +0.00(+0.00%) |
Mar 16, 2023 | 9.260 | 9.510 | 9.090 | 9.340 | 6,141,479 | +0.08(+0.86%) |
Mar 15, 2023 | 9.240 | 9.490 | 8.970 | 9.260 | 7,222,859 | -0.18(-1.91%) |
Mar 14, 2023 | 10.05 | 10.20 | 9.305 | 9.440 | 11,175,155 | -0.35(-3.58%) |
Mar 13, 2023 | 9.500 | 10.18 | 9.170 | 9.790 | 9,150,330 | +0.12(+1.24%) |
Mar 10, 2023 | 10.16 | 10.18 | 9.440 | 9.670 | 14,041,879 | -0.52(-5.10%) |
Mar 09, 2023 | 10.45 | 10.72 | 10.04 | 10.19 | 6,225,246 | -0.27(-2.58%) |
Mar 08, 2023 | 10.24 | 10.54 | 9.940 | 10.46 | 7,216,339 | +0.19(+1.85%) |
Mar 07, 2023 | 10.69 | 10.75 | 10.26 | 10.27 | 7,520,914 | -0.47(-4.38%) |
Mar 06, 2023 | 11.31 | 11.38 | 10.59 | 10.74 | 10,048,467 | -0.34(-3.07%) |
Mar 03, 2023 | 9.960 | 11.44 | 9.900 | 11.08 | 23,094,496 | -0.18(-1.60%) |
Mar 02, 2023 | 10.80 | 11.37 | 10.55 | 11.26 | 11,687,751 | +0.18(+1.62%) |
Mar 01, 2023 | 11.42 | 11.58 | 10.96 | 11.08 | 7,766,010 | -0.28(-2.46%) |
Feb 28, 2023 | 10.80 | 11.62 | 10.67 | 11.36 | 8,758,931 | +0.52(+4.80%) |
Feb 27, 2023 | 10.68 | 11.02 | 10.47 | 10.84 | 7,504,182 | +0.39(+3.73%) |
Feb 24, 2023 | 11.10 | 11.18 | 10.32 | 10.45 | 12,511,357 | -0.97(-8.49%) |
Feb 23, 2023 | 11.61 | 11.78 | 10.97 | 11.42 | 7,315,890 | +0.09(+0.79%) |
Feb 22, 2023 | 11.41 | 11.73 | 11.14 | 11.33 | 5,497,913 | -0.05(-0.44%) |
Feb 21, 2023 | 11.96 | 12.15 | 11.35 | 11.38 | 6,932,930 | -0.84(-6.87%) |
Feb 17, 2023 | 12.47 | 12.48 | 12.04 | 12.22 | 8,574,569 | -0.41(-3.25%) |
Feb 16, 2023 | 12.99 | 13.48 | 12.62 | 12.63 | 9,092,320 | -0.75(-5.61%) |
Feb 15, 2023 | 12.19 | 13.48 | 12.14 | 13.38 | 11,866,801 | +1.22(+10.03%) |
Feb 14, 2023 | 11.35 | 12.17 | 11.11 | 12.16 | 8,205,115 | +0.70(+6.11%) |
Feb 13, 2023 | 11.30 | 11.64 | 10.98 | 11.46 | 4,877,374 | +0.20(+1.78%) |
Feb 10, 2023 | 11.65 | 11.79 | 11.04 | 11.26 | 11,332,014 | -0.60(-5.06%) |
Feb 09, 2023 | 12.40 | 12.85 | 11.75 | 11.86 | 9,423,599 | -0.32(-2.63%) |
Feb 08, 2023 | 12.39 | 13.06 | 12.16 | 12.18 | 8,035,310 | -0.26(-2.09%) |
Feb 07, 2023 | 12.36 | 12.55 | 11.76 | 12.44 | 8,297,135 | +0.07(+0.57%) |
Feb 06, 2023 | 12.24 | 12.68 | 12.12 | 12.37 | 6,049,492 | -0.12(-0.96%) |
Feb 03, 2023 | 12.47 | 13.50 | 12.32 | 12.49 | 10,230,190 | -0.48(-3.70%) |
Feb 02, 2023 | 12.85 | 13.65 | 12.70 | 12.97 | 13,720,898 | +0.51(+4.09%) |
Feb 01, 2023 | 12.25 | 12.76 | 11.68 | 12.46 | 9,911,546 | +0.32(+2.64%) |
Jan 31, 2023 | 11.76 | 12.17 | 11.57 | 12.14 | 7,286,018 | +0.44(+3.76%) |
Jan 30, 2023 | 11.95 | 12.31 | 11.62 | 11.70 | 9,827,111 | -0.46(-3.78%) |
Jan 27, 2023 | 11.22 | 12.48 | 11.11 | 12.16 | 16,063,093 | +0.86(+7.61%) |
Jan 26, 2023 | 11.86 | 11.99 | 10.90 | 11.30 | 9,056,143 | -0.11(-0.96%) |
Jan 25, 2023 | 11.01 | 11.56 | 10.55 | 11.41 | 7,702,427 | -0.01(-0.09%) |
Jan 24, 2023 | 12.41 | 12.41 | 11.34 | 11.42 | 5,198,504 | -0.45(-3.79%) |
Jan 23, 2023 | 11.16 | 11.91 | 10.95 | 11.87 | 10,040,024 | +0.78(+7.03%) |
Jan 20, 2023 | 10.75 | 11.10 | 10.61 | 11.09 | 6,573,906 | +0.43(+4.03%) |
Jan 19, 2023 | 11.58 | 11.68 | 10.53 | 10.66 | 14,081,953 | -1.27(-10.65%) |
Jan 18, 2023 | 12.25 | 12.78 | 11.85 | 11.93 | 14,172,090 | -0.13(-1.08%) |
Jan 17, 2023 | 11.89 | 12.22 | 11.67 | 12.06 | 9,792,348 | +0.18(+1.52%) |
Jan 13, 2023 | 11.12 | 11.90 | 11.05 | 11.88 | 9,189,957 | +0.51(+4.49%) |
Jan 12, 2023 | 11.04 | 11.41 | 10.47 | 11.37 | 12,916,706 | +0.48(+4.41%) |
Jan 11, 2023 | 10.11 | 11.03 | 9.990 | 10.89 | 14,818,848 | +0.81(+8.04%) |
Jan 10, 2023 | 9.810 | 10.12 | 9.535 | 10.08 | 12,670,819 | +0.17(+1.72%) |
Jan 09, 2023 | 9.180 | 10.37 | 9.180 | 9.910 | 14,977,667 | +0.90(+9.99%) |
Jan 06, 2023 | 8.950 | 9.105 | 8.710 | 9.010 | 8,693,059 | +0.09(+1.01%) |
Jan 05, 2023 | 8.960 | 9.170 | 8.720 | 8.920 | 9,337,360 | -0.18(-1.98%) |
Jan 04, 2023 | 9.150 | 9.260 | 8.810 | 9.100 | 8,816,063 | +0.01(+0.11%) |