Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.550 | 9.640 | 9.400 | 9.500 | 5,881,958 | -0.23(-2.36%) |
Apr 27, 2023 | 9.300 | 9.750 | 9.270 | 9.730 | 8,209,419 | +0.55(+5.99%) |
Apr 26, 2023 | 9.300 | 9.530 | 8.985 | 9.180 | 11,958,298 | +0.34(+3.85%) |
Apr 25, 2023 | 9.140 | 9.250 | 8.630 | 8.840 | 16,135,547 | -0.45(-4.84%) |
Apr 24, 2023 | 9.250 | 9.360 | 9.181 | 9.290 | 8,069,801 | +0.04(+0.43%) |
Apr 21, 2023 | 9.300 | 9.335 | 9.020 | 9.250 | 9,199,779 | -0.08(-0.86%) |
Apr 20, 2023 | 9.610 | 9.620 | 9.140 | 9.330 | 14,648,977 | -0.54(-5.47%) |
Apr 19, 2023 | 10.48 | 10.50 | 9.810 | 9.870 | 22,362,668 | -1.41(-12.50%) |
Apr 18, 2023 | 11.14 | 11.55 | 11.12 | 11.28 | 11,223,012 | -0.15(-1.31%) |
Apr 17, 2023 | 11.04 | 11.43 | 10.93 | 11.43 | 18,564,672 | +1.51(+15.22%) |
Apr 14, 2023 | 9.840 | 10.20 | 9.750 | 9.920 | 6,293,738 | -0.06(-0.60%) |
Apr 13, 2023 | 10.10 | 10.18 | 9.771 | 9.980 | 7,147,372 | +0.07(+0.71%) |
Apr 12, 2023 | 10.42 | 10.47 | 9.900 | 9.910 | 8,719,316 | -0.58(-5.53%) |
Apr 11, 2023 | 10.48 | 10.77 | 10.41 | 10.49 | 10,329,871 | +0.21(+2.04%) |
Apr 10, 2023 | 10.04 | 10.31 | 9.990 | 10.28 | 4,969,366 | +0.02(+0.19%) |
Apr 06, 2023 | 10.30 | 10.38 | 10.11 | 10.26 | 5,016,421 | +0.22(+2.19%) |
Apr 05, 2023 | 10.09 | 10.16 | 9.820 | 10.04 | 7,649,624 | -0.16(-1.57%) |
Apr 04, 2023 | 10.56 | 10.72 | 10.02 | 10.20 | 10,585,265 | -0.80(-7.27%) |
Apr 03, 2023 | 11.45 | 11.55 | 10.77 | 11.00 | 11,717,901 | -0.11(-0.99%) |
Mar 31, 2023 | 11.24 | 11.52 | 11.08 | 11.11 | 10,706,960 | -0.28(-2.46%) |
Mar 30, 2023 | 11.42 | 11.68 | 11.26 | 11.39 | 14,927,138 | +0.20(+1.79%) |
Mar 29, 2023 | 10.57 | 11.50 | 10.54 | 11.19 | 27,382,116 | +0.94(+9.17%) |
Mar 28, 2023 | 10.22 | 10.32 | 10.04 | 10.25 | 14,586,813 | +0.54(+5.56%) |
Mar 27, 2023 | 9.660 | 9.870 | 9.500 | 9.710 | 7,209,005 | +0.09(+0.94%) |
Mar 24, 2023 | 9.670 | 9.790 | 9.470 | 9.620 | 8,079,618 | -0.29(-2.93%) |
Mar 23, 2023 | 10.06 | 10.40 | 9.720 | 9.910 | 15,962,878 | +0.21(+2.16%) |
Mar 22, 2023 | 10.06 | 10.10 | 9.630 | 9.700 | 11,256,408 | -0.21(-2.12%) |
Mar 21, 2023 | 9.480 | 10.21 | 9.480 | 9.910 | 22,976,908 | +0.76(+8.31%) |
Mar 20, 2023 | 8.360 | 9.370 | 8.340 | 9.150 | 23,752,780 | +0.31(+3.51%) |
Mar 17, 2023 | 8.500 | 9.490 | 8.490 | 8.840 | 29,083,624 | +0.51(+6.12%) |
Mar 16, 2023 | 8.000 | 8.435 | 7.961 | 8.330 | 13,225,720 | +0.23(+2.84%) |
Mar 15, 2023 | 7.690 | 8.250 | 7.662 | 8.100 | 13,585,831 | +0.18(+2.27%) |
Mar 14, 2023 | 8.020 | 8.170 | 7.860 | 7.920 | 13,103,803 | -0.35(-4.23%) |
Mar 13, 2023 | 8.060 | 8.330 | 7.850 | 8.270 | 12,557,290 | +0.09(+1.10%) |
Mar 10, 2023 | 8.220 | 8.380 | 8.030 | 8.180 | 10,534,027 | -0.11(-1.33%) |
Mar 09, 2023 | 8.330 | 8.450 | 8.110 | 8.290 | 15,785,108 | -0.15(-1.78%) |
Mar 08, 2023 | 8.490 | 8.580 | 8.270 | 8.440 | 9,778,651 | -0.19(-2.20%) |
Mar 07, 2023 | 9.040 | 9.050 | 8.540 | 8.630 | 18,853,924 | -0.74(-7.90%) |
Mar 06, 2023 | 9.610 | 9.630 | 9.280 | 9.370 | 10,125,828 | -0.25(-2.60%) |
Mar 03, 2023 | 9.370 | 9.710 | 9.255 | 9.620 | 9,091,025 | +0.29(+3.11%) |
Mar 02, 2023 | 8.950 | 9.385 | 8.775 | 9.330 | 12,873,627 | +0.47(+5.30%) |
Mar 01, 2023 | 9.210 | 9.250 | 8.670 | 8.860 | 12,846,243 | -0.06(-0.67%) |
Feb 28, 2023 | 8.750 | 9.180 | 8.720 | 8.920 | 14,540,631 | +0.32(+3.72%) |
Feb 27, 2023 | 8.835 | 8.910 | 8.440 | 8.600 | 13,137,830 | +0.20(+2.38%) |
Feb 24, 2023 | 8.740 | 8.750 | 8.220 | 8.400 | 17,792,716 | -0.65(-7.18%) |
Feb 23, 2023 | 9.210 | 9.235 | 8.734 | 9.050 | 11,576,977 | -0.16(-1.74%) |
Feb 22, 2023 | 9.230 | 9.305 | 9.030 | 9.210 | 6,439,647 | -0.01(-0.11%) |
Feb 21, 2023 | 9.430 | 9.640 | 9.190 | 9.220 | 8,522,966 | -0.31(-3.25%) |
Feb 17, 2023 | 9.450 | 9.705 | 9.340 | 9.530 | 9,025,830 | -0.17(-1.75%) |
Feb 16, 2023 | 9.410 | 9.850 | 9.380 | 9.700 | 13,585,204 | +0.27(+2.86%) |
Feb 15, 2023 | 9.090 | 9.450 | 9.080 | 9.430 | 11,225,625 | -0.01(-0.11%) |
Feb 14, 2023 | 9.320 | 9.510 | 9.060 | 9.440 | 9,774,767 | -0.02(-0.21%) |
Feb 13, 2023 | 9.660 | 9.748 | 9.340 | 9.460 | 9,900,681 | +0.17(+1.83%) |
Feb 10, 2023 | 9.390 | 9.550 | 9.105 | 9.290 | 12,434,853 | -0.46(-4.72%) |
Feb 09, 2023 | 10.27 | 10.40 | 9.560 | 9.750 | 17,571,868 | -0.09(-0.91%) |
Feb 08, 2023 | 10.09 | 10.18 | 9.750 | 9.840 | 13,707,449 | -0.50(-4.84%) |
Feb 07, 2023 | 10.44 | 10.48 | 10.03 | 10.34 | 9,617,474 | -0.11(-1.05%) |
Feb 06, 2023 | 10.21 | 10.50 | 10.11 | 10.45 | 9,622,510 | -0.05(-0.48%) |
Feb 03, 2023 | 10.77 | 11.26 | 10.42 | 10.50 | 15,558,710 | -0.55(-4.98%) |
Feb 02, 2023 | 11.25 | 11.55 | 10.91 | 11.05 | 20,305,152 | -0.08(-0.72%) |