Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.49 | 11.03 | 10.18 | 10.82 | 6,401,542 | +0.28(+2.66%) |
Apr 27, 2023 | 12.14 | 12.54 | 9.060 | 10.54 | 24,568,524 | -1.96(-15.68%) |
Apr 26, 2023 | 12.80 | 13.07 | 12.27 | 12.50 | 6,658,155 | -0.17(-1.34%) |
Apr 25, 2023 | 13.07 | 13.28 | 12.50 | 12.67 | 6,072,142 | -0.57(-4.34%) |
Apr 24, 2023 | 12.61 | 13.25 | 12.26 | 13.24 | 5,855,814 | +0.65(+5.20%) |
Apr 21, 2023 | 12.63 | 12.80 | 12.27 | 12.59 | 4,729,879 | -0.05(-0.40%) |
Apr 20, 2023 | 12.34 | 12.74 | 12.10 | 12.64 | 6,003,746 | +0.05(+0.40%) |
Apr 19, 2023 | 13.10 | 13.46 | 12.33 | 12.59 | 10,943,144 | -0.72(-5.41%) |
Apr 18, 2023 | 13.58 | 14.37 | 13.12 | 13.31 | 17,422,532 | -0.26(-1.92%) |
Apr 17, 2023 | 13.71 | 14.08 | 13.26 | 13.57 | 4,086,580 | -0.11(-0.80%) |
Apr 14, 2023 | 13.94 | 13.94 | 12.95 | 13.68 | 4,894,379 | -0.25(-1.79%) |
Apr 13, 2023 | 14.19 | 14.63 | 13.64 | 13.93 | 4,434,937 | -0.11(-0.78%) |
Apr 12, 2023 | 14.23 | 14.57 | 13.81 | 14.04 | 6,673,605 | +0.20(+1.45%) |
Apr 11, 2023 | 13.20 | 14.04 | 13.12 | 13.84 | 4,568,520 | +0.71(+5.41%) |
Apr 10, 2023 | 12.30 | 13.37 | 12.00 | 13.13 | 6,056,345 | +0.82(+6.66%) |
Apr 06, 2023 | 12.71 | 12.71 | 12.15 | 12.31 | 5,561,626 | -0.58(-4.50%) |
Apr 05, 2023 | 14.04 | 14.19 | 12.87 | 12.89 | 6,670,198 | -1.37(-9.61%) |
Apr 04, 2023 | 14.53 | 14.94 | 13.71 | 14.26 | 4,493,270 | -0.05(-0.35%) |
Apr 03, 2023 | 14.83 | 14.84 | 13.57 | 14.31 | 7,097,637 | -0.60(-4.02%) |
Mar 31, 2023 | 14.22 | 15.48 | 13.93 | 14.91 | 9,918,869 | +0.71(+5.00%) |
Mar 30, 2023 | 13.89 | 14.45 | 13.26 | 14.20 | 11,247,377 | +0.55(+4.03%) |
Mar 29, 2023 | 12.02 | 13.71 | 11.81 | 13.65 | 17,138,568 | +2.41(+21.44%) |
Mar 28, 2023 | 11.63 | 11.70 | 11.05 | 11.24 | 3,402,355 | -0.42(-3.60%) |
Mar 27, 2023 | 11.36 | 11.72 | 11.24 | 11.66 | 3,932,293 | +0.42(+3.74%) |
Mar 24, 2023 | 11.30 | 11.41 | 11.01 | 11.24 | 4,518,071 | -0.26(-2.26%) |
Mar 23, 2023 | 11.35 | 12.19 | 11.21 | 11.50 | 6,993,483 | +0.49(+4.45%) |
Mar 22, 2023 | 11.53 | 11.67 | 10.98 | 11.01 | 4,664,002 | -0.56(-4.84%) |
Mar 21, 2023 | 11.10 | 11.71 | 10.96 | 11.57 | 6,436,442 | +0.72(+6.64%) |
Mar 20, 2023 | 11.25 | 11.51 | 10.63 | 10.85 | 4,614,805 | -0.38(-3.38%) |
Mar 17, 2023 | 10.94 | 11.41 | 10.49 | 11.23 | 6,814,772 | +0.36(+3.31%) |
Mar 16, 2023 | 10.64 | 11.30 | 10.59 | 10.87 | 5,143,861 | +0.62(+6.05%) |
Mar 15, 2023 | 10.81 | 10.83 | 9.845 | 10.25 | 4,678,585 | -0.74(-6.73%) |
Mar 14, 2023 | 11.24 | 11.29 | 10.66 | 10.99 | 5,148,671 | +0.12(+1.10%) |
Mar 13, 2023 | 9.700 | 11.19 | 9.430 | 10.87 | 8,762,291 | +1.31(+13.70%) |
Mar 10, 2023 | 9.850 | 10.06 | 9.170 | 9.560 | 5,514,650 | +0.04(+0.42%) |
Mar 09, 2023 | 9.900 | 10.33 | 9.390 | 9.520 | 3,235,187 | -0.39(-3.94%) |
Mar 08, 2023 | 10.19 | 10.30 | 9.630 | 9.910 | 3,331,844 | -0.08(-0.80%) |
Mar 07, 2023 | 9.900 | 10.23 | 9.611 | 9.990 | 3,390,629 | +0.12(+1.22%) |
Mar 06, 2023 | 9.790 | 10.35 | 9.710 | 9.870 | 4,085,100 | +0.15(+1.54%) |
Mar 03, 2023 | 8.880 | 9.800 | 8.650 | 9.720 | 4,188,611 | +0.93(+10.58%) |
Mar 02, 2023 | 8.740 | 8.875 | 8.510 | 8.790 | 2,227,035 | -0.08(-0.90%) |
Mar 01, 2023 | 9.290 | 9.400 | 8.750 | 8.870 | 3,694,890 | -0.35(-3.80%) |
Feb 28, 2023 | 8.610 | 9.430 | 8.555 | 9.220 | 4,402,790 | +0.64(+7.46%) |
Feb 27, 2023 | 9.000 | 9.200 | 8.505 | 8.580 | 3,102,111 | -0.28(-3.16%) |
Feb 24, 2023 | 9.000 | 9.065 | 8.615 | 8.860 | 4,523,811 | -0.41(-4.42%) |
Feb 23, 2023 | 9.600 | 10.27 | 8.870 | 9.270 | 12,335,220 | +0.99(+11.96%) |
Feb 22, 2023 | 8.040 | 8.450 | 7.950 | 8.280 | 3,604,970 | +0.31(+3.89%) |
Feb 21, 2023 | 8.500 | 8.600 | 7.960 | 7.970 | 2,744,933 | -0.72(-8.29%) |
Feb 17, 2023 | 8.700 | 8.800 | 8.450 | 8.690 | 2,850,109 | -0.08(-0.91%) |
Feb 16, 2023 | 8.920 | 9.210 | 8.711 | 8.770 | 2,613,968 | -0.34(-3.73%) |
Feb 15, 2023 | 8.340 | 9.140 | 8.340 | 9.110 | 2,136,591 | +0.66(+7.81%) |
Feb 14, 2023 | 8.200 | 8.520 | 7.920 | 8.450 | 1,950,396 | +0.16(+1.93%) |
Feb 13, 2023 | 8.310 | 8.640 | 8.100 | 8.290 | 2,128,952 | +0.02(+0.24%) |
Feb 10, 2023 | 8.590 | 8.590 | 8.100 | 8.270 | 2,646,205 | -0.34(-3.95%) |
Feb 09, 2023 | 8.850 | 9.280 | 8.485 | 8.610 | 3,826,417 | +0.04(+0.47%) |
Feb 08, 2023 | 8.790 | 9.100 | 8.520 | 8.570 | 2,263,210 | -0.30(-3.38%) |
Feb 07, 2023 | 8.930 | 8.930 | 8.470 | 8.870 | 2,629,261 | -0.10(-1.11%) |
Feb 06, 2023 | 8.890 | 9.020 | 8.720 | 8.970 | 2,232,153 | -0.12(-1.32%) |
Feb 03, 2023 | 8.510 | 9.440 | 8.460 | 9.090 | 4,163,127 | +0.31(+3.53%) |
Feb 02, 2023 | 8.450 | 8.885 | 8.035 | 8.780 | 5,243,053 | +0.58(+7.07%) |