Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.49 | 11.69 | 11.47 | 11.66 | 72,250,008 | +0.29(+2.52%) |
Mar 30, 2023 | 11.37 | 11.47 | 11.29 | 11.37 | 62,367,464 | +0.22(+1.99%) |
Mar 29, 2023 | 10.90 | 11.16 | 10.84 | 11.15 | 52,548,884 | +0.42(+3.88%) |
Mar 28, 2023 | 10.69 | 10.78 | 10.61 | 10.74 | 44,691,284 | +0.07(+0.69%) |
Mar 27, 2023 | 10.76 | 10.83 | 10.56 | 10.66 | 60,413,016 | +0.01(+0.09%) |
Mar 24, 2023 | 10.48 | 10.65 | 10.35 | 10.65 | 78,426,432 | +0.08(+0.79%) |
Mar 23, 2023 | 10.78 | 10.90 | 10.43 | 10.57 | 80,246,568 | -0.06(-0.52%) |
Mar 22, 2023 | 10.88 | 11.05 | 10.62 | 10.62 | 75,307,768 | -0.22(-2.05%) |
Mar 21, 2023 | 10.55 | 10.90 | 10.53 | 10.85 | 80,767,216 | +0.50(+4.83%) |
Mar 20, 2023 | 10.49 | 10.62 | 10.32 | 10.35 | 81,119,704 | -0.11(-1.06%) |
Mar 17, 2023 | 10.83 | 10.85 | 10.29 | 10.46 | 270,058,080 | -0.48(-4.40%) |
Mar 16, 2023 | 10.67 | 11.00 | 10.57 | 10.94 | 80,012,728 | +0.10(+0.94%) |
Mar 15, 2023 | 10.63 | 10.86 | 10.48 | 10.84 | 117,955,296 | -0.20(-1.84%) |
Mar 14, 2023 | 11.30 | 11.39 | 10.90 | 11.04 | 101,350,984 | -0.09(-0.83%) |
Mar 13, 2023 | 11.04 | 11.39 | 10.48 | 11.13 | 128,720,936 | -0.06(-0.58%) |
Mar 10, 2023 | 11.50 | 11.58 | 11.11 | 11.20 | 79,844,944 | -0.32(-2.81%) |
Mar 09, 2023 | 12.05 | 12.11 | 11.51 | 11.52 | 70,630,776 | -0.49(-4.08%) |
Mar 08, 2023 | 11.83 | 12.04 | 11.76 | 12.01 | 50,209,500 | +0.14(+1.17%) |
Mar 07, 2023 | 11.98 | 12.01 | 11.83 | 11.87 | 50,916,204 | -0.14(-1.16%) |
Mar 06, 2023 | 12.11 | 12.20 | 11.97 | 12.01 | 54,590,148 | -0.09(-0.76%) |
Mar 03, 2023 | 11.77 | 12.13 | 11.71 | 12.11 | 86,625,816 | +0.49(+4.22%) |
Mar 02, 2023 | 11.46 | 11.62 | 11.32 | 11.62 | 84,575,160 | +0.21(+1.87%) |
Mar 01, 2023 | 11.43 | 11.61 | 11.26 | 11.40 | 92,103,096 | +0.23(+2.07%) |
Feb 28, 2023 | 11.17 | 11.27 | 11.12 | 11.17 | 64,526,936 | +0.01(+0.08%) |
Feb 27, 2023 | 11.09 | 11.49 | 11.07 | 11.16 | 65,193,628 | +0.17(+1.52%) |
Feb 24, 2023 | 10.94 | 11.08 | 10.87 | 11.00 | 54,706,644 | -0.18(-1.57%) |
Feb 23, 2023 | 11.40 | 11.44 | 11.00 | 11.17 | 62,572,360 | -0.13(-1.15%) |
Feb 22, 2023 | 11.33 | 11.39 | 11.24 | 11.30 | 56,998,384 | +0.01(+0.08%) |
Feb 21, 2023 | 11.77 | 11.86 | 11.26 | 11.29 | 84,159,432 | -0.64(-5.35%) |
Feb 17, 2023 | 11.87 | 11.98 | 11.71 | 11.93 | 58,779,436 | -0.02(-0.16%) |
Feb 16, 2023 | 11.78 | 12.16 | 11.58 | 11.95 | 69,404,320 | -0.02(-0.15%) |
Feb 15, 2023 | 11.80 | 11.98 | 11.66 | 11.97 | 71,150,224 | -0.04(-0.31%) |
Feb 14, 2023 | 12.02 | 12.21 | 11.86 | 12.00 | 81,265,112 | -0.11(-0.92%) |
Feb 13, 2023 | 11.76 | 12.12 | 11.75 | 12.11 | 69,289,504 | +0.33(+2.83%) |
Feb 10, 2023 | 11.88 | 11.94 | 11.58 | 11.78 | 73,789,120 | +0.04(+0.32%) |
Feb 09, 2023 | 11.88 | 12.13 | 11.67 | 11.74 | 90,218,752 | +0.06(+0.52%) |
Feb 08, 2023 | 11.58 | 11.92 | 11.58 | 11.68 | 71,163,720 | -0.03(-0.22%) |
Feb 07, 2023 | 11.39 | 11.76 | 11.30 | 11.71 | 81,105,320 | +0.27(+2.36%) |
Feb 06, 2023 | 11.46 | 11.50 | 11.13 | 11.44 | 88,622,472 | -0.08(-0.68%) |
Feb 03, 2023 | 11.36 | 11.85 | 11.13 | 11.52 | 190,093,568 | -0.95(-7.61%) |
Feb 02, 2023 | 12.34 | 12.71 | 12.21 | 12.47 | 117,126,688 | +0.46(+3.84%) |
Feb 01, 2023 | 11.77 | 12.18 | 11.74 | 12.01 | 80,912,408 | +0.24(+2.07%) |
Jan 31, 2023 | 11.66 | 11.81 | 11.54 | 11.76 | 95,298,864 | +0.54(+4.81%) |
Jan 30, 2023 | 11.33 | 11.49 | 11.20 | 11.22 | 74,042,560 | -0.33(-2.86%) |
Jan 27, 2023 | 11.21 | 11.64 | 11.21 | 11.55 | 71,345,032 | +0.30(+2.71%) |
Jan 26, 2023 | 11.31 | 11.37 | 11.07 | 11.25 | 57,013,496 | +0.11(+1.02%) |
Jan 25, 2023 | 10.97 | 11.19 | 10.87 | 11.14 | 43,250,436 | +0.04(+0.39%) |
Jan 24, 2023 | 11.04 | 11.23 | 10.99 | 11.09 | 47,626,620 | -0.05(-0.47%) |
Jan 23, 2023 | 10.87 | 11.24 | 10.82 | 11.14 | 57,206,328 | +0.35(+3.23%) |
Jan 20, 2023 | 10.63 | 10.81 | 10.52 | 10.80 | 50,939,508 | +0.19(+1.81%) |
Jan 19, 2023 | 10.70 | 10.76 | 10.48 | 10.60 | 60,726,524 | -0.20(-1.85%) |
Jan 18, 2023 | 11.14 | 11.19 | 10.80 | 10.80 | 56,262,320 | -0.23(-2.05%) |
Jan 17, 2023 | 11.07 | 11.19 | 10.82 | 11.03 | 69,702,216 | -0.04(-0.39%) |
Jan 13, 2023 | 11.00 | 11.16 | 10.86 | 11.07 | 110,775,520 | -0.62(-5.29%) |
Jan 12, 2023 | 11.55 | 11.78 | 11.41 | 11.69 | 66,681,424 | +0.18(+1.59%) |
Jan 11, 2023 | 11.26 | 11.54 | 11.22 | 11.51 | 59,539,624 | +0.33(+2.96%) |
Jan 10, 2023 | 11.04 | 11.21 | 10.88 | 11.18 | 53,999,964 | +0.13(+1.18%) |
Jan 09, 2023 | 11.09 | 11.26 | 10.93 | 11.05 | 58,391,732 | +0.10(+0.87%) |
Jan 06, 2023 | 10.55 | 10.96 | 10.53 | 10.95 | 60,978,220 | +0.29(+2.69%) |
Jan 05, 2023 | 10.54 | 10.78 | 10.34 | 10.67 | 58,265,996 | +0.21(+2.00%) |
Jan 04, 2023 | 10.34 | 10.52 | 10.22 | 10.46 | 61,297,300 | +0.29(+2.83%) |