Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.31 | 10.60 | 10.20 | 10.51 | 35,922,024 | +0.05(+0.48%) |
Mar 30, 2023 | 10.00 | 10.75 | 9.940 | 10.46 | 65,950,208 | +0.63(+6.41%) |
Mar 29, 2023 | 9.300 | 9.950 | 9.260 | 9.830 | 56,304,588 | +0.63(+6.85%) |
Mar 28, 2023 | 9.150 | 9.270 | 9.030 | 9.200 | 31,305,396 | +0.27(+3.02%) |
Mar 27, 2023 | 9.030 | 9.130 | 8.835 | 8.930 | 20,423,704 | -0.14(-1.54%) |
Mar 24, 2023 | 9.220 | 9.230 | 8.830 | 9.070 | 28,722,674 | -0.20(-2.16%) |
Mar 23, 2023 | 9.350 | 9.455 | 9.130 | 9.270 | 30,099,048 | +0.18(+1.98%) |
Mar 22, 2023 | 9.500 | 9.530 | 9.060 | 9.090 | 36,718,804 | -0.18(-1.94%) |
Mar 21, 2023 | 8.960 | 9.370 | 8.910 | 9.270 | 52,274,304 | +0.52(+5.94%) |
Mar 20, 2023 | 8.100 | 9.060 | 8.065 | 8.750 | 56,100,604 | +0.49(+5.93%) |
Mar 17, 2023 | 8.540 | 8.740 | 8.180 | 8.260 | 38,374,672 | -0.24(-2.82%) |
Mar 16, 2023 | 8.130 | 8.540 | 8.100 | 8.500 | 27,894,744 | +0.25(+3.03%) |
Mar 15, 2023 | 8.210 | 8.320 | 8.070 | 8.250 | 40,175,864 | -0.17(-2.02%) |
Mar 14, 2023 | 8.510 | 8.555 | 8.345 | 8.420 | 36,688,448 | -0.13(-1.52%) |
Mar 13, 2023 | 8.350 | 8.690 | 8.030 | 8.550 | 43,833,136 | +0.04(+0.47%) |
Mar 10, 2023 | 8.780 | 8.810 | 8.330 | 8.510 | 46,631,320 | -0.28(-3.19%) |
Mar 09, 2023 | 9.010 | 9.169 | 8.715 | 8.790 | 48,685,832 | -0.39(-4.25%) |
Mar 08, 2023 | 8.860 | 9.180 | 8.670 | 9.180 | 39,580,484 | +0.21(+2.34%) |
Mar 07, 2023 | 9.190 | 9.255 | 8.870 | 8.970 | 44,992,392 | -0.34(-3.65%) |
Mar 06, 2023 | 9.500 | 9.640 | 9.300 | 9.310 | 35,213,344 | -0.26(-2.72%) |
Mar 03, 2023 | 8.970 | 9.700 | 8.920 | 9.570 | 60,775,200 | +0.48(+5.28%) |
Mar 02, 2023 | 8.500 | 9.120 | 8.310 | 9.090 | 73,199,064 | +0.26(+2.94%) |
Mar 01, 2023 | 9.340 | 9.450 | 8.770 | 8.830 | 81,654,384 | -0.56(-5.96%) |
Feb 28, 2023 | 9.200 | 9.440 | 9.120 | 9.390 | 53,043,336 | +0.06(+0.64%) |
Feb 27, 2023 | 9.530 | 9.585 | 9.240 | 9.330 | 42,218,272 | +0.03(+0.32%) |
Feb 24, 2023 | 9.510 | 9.515 | 9.130 | 9.300 | 56,809,168 | -0.49(-5.01%) |
Feb 23, 2023 | 10.39 | 10.40 | 9.580 | 9.790 | 50,093,884 | -0.39(-3.83%) |
Feb 22, 2023 | 10.01 | 10.21 | 9.900 | 10.18 | 33,976,696 | +0.15(+1.50%) |
Feb 21, 2023 | 10.05 | 10.31 | 9.960 | 10.03 | 34,874,808 | -0.16(-1.57%) |
Feb 17, 2023 | 10.10 | 10.24 | 9.930 | 10.19 | 37,467,052 | +0.00(+0.00%) |
Feb 16, 2023 | 10.46 | 10.60 | 10.19 | 10.19 | 38,445,496 | -0.31(-2.95%) |
Feb 15, 2023 | 10.09 | 10.50 | 10.09 | 10.50 | 35,667,944 | +0.19(+1.84%) |
Feb 14, 2023 | 10.19 | 10.35 | 9.910 | 10.31 | 37,883,560 | +0.00(+0.00%) |
Feb 13, 2023 | 10.47 | 10.54 | 10.28 | 10.31 | 30,653,528 | +0.00(+0.00%) |
Feb 10, 2023 | 10.25 | 10.39 | 10.02 | 10.31 | 38,377,096 | -0.16(-1.53%) |
Feb 09, 2023 | 10.97 | 11.02 | 10.37 | 10.47 | 40,321,480 | -0.18(-1.69%) |
Feb 08, 2023 | 10.75 | 10.91 | 10.58 | 10.65 | 28,272,306 | -0.27(-2.47%) |
Feb 07, 2023 | 11.00 | 11.02 | 10.56 | 10.92 | 35,200,580 | -0.01(-0.09%) |
Feb 06, 2023 | 10.95 | 11.03 | 10.67 | 10.93 | 45,351,164 | -0.26(-2.32%) |
Feb 03, 2023 | 11.65 | 11.90 | 11.16 | 11.19 | 55,798,852 | -0.77(-6.44%) |
Feb 02, 2023 | 12.12 | 12.37 | 11.81 | 11.96 | 68,697,768 | -0.14(-1.16%) |
Feb 01, 2023 | 12.24 | 12.32 | 11.59 | 12.10 | 65,464,736 | +0.03(+0.25%) |
Jan 31, 2023 | 11.91 | 12.36 | 11.76 | 12.07 | 45,747,396 | +0.05(+0.42%) |
Jan 30, 2023 | 12.43 | 12.44 | 11.85 | 12.02 | 54,818,704 | -0.69(-5.43%) |
Jan 27, 2023 | 12.15 | 13.22 | 11.98 | 12.71 | 69,734,448 | +0.54(+4.44%) |
Jan 26, 2023 | 12.43 | 12.47 | 11.80 | 12.17 | 51,491,616 | +0.54(+4.64%) |
Jan 25, 2023 | 11.46 | 11.77 | 11.28 | 11.63 | 25,899,828 | -0.05(-0.43%) |
Jan 24, 2023 | 14.36 | 14.36 | 9.480 | 11.68 | 35,877,244 | -0.38(-3.15%) |
Jan 23, 2023 | 11.28 | 12.35 | 11.15 | 12.06 | 63,863,120 | +0.99(+8.94%) |
Jan 20, 2023 | 10.95 | 11.34 | 10.83 | 11.07 | 39,034,376 | +0.30(+2.79%) |
Jan 19, 2023 | 10.88 | 11.18 | 10.62 | 10.77 | 33,537,952 | -0.24(-2.18%) |
Jan 18, 2023 | 11.48 | 11.69 | 10.98 | 11.01 | 43,218,788 | -0.40(-3.51%) |
Jan 17, 2023 | 11.32 | 11.51 | 11.09 | 11.41 | 48,730,960 | -0.39(-3.31%) |
Jan 13, 2023 | 11.44 | 11.81 | 11.23 | 11.80 | 41,631,588 | -0.01(-0.08%) |
Jan 12, 2023 | 11.49 | 11.81 | 11.12 | 11.81 | 39,974,096 | +0.30(+2.61%) |
Jan 11, 2023 | 11.35 | 11.72 | 10.99 | 11.51 | 42,448,780 | +0.27(+2.40%) |
Jan 10, 2023 | 11.10 | 11.38 | 10.68 | 11.24 | 44,090,520 | +0.48(+4.46%) |
Jan 09, 2023 | 10.63 | 11.12 | 10.63 | 10.76 | 42,742,760 | +0.39(+3.76%) |
Jan 06, 2023 | 10.06 | 10.38 | 9.500 | 10.37 | 70,946,680 | -0.49(-4.51%) |
Jan 05, 2023 | 10.39 | 10.97 | 10.24 | 10.86 | 37,126,216 | +0.23(+2.16%) |
Jan 04, 2023 | 9.970 | 10.90 | 9.850 | 10.63 | 63,385,344 | +1.00(+10.38%) |