Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.60 | 11.44 | 10.41 | 11.27 | 16,148,471 | +0.85(+8.16%) |
Mar 30, 2023 | 10.80 | 10.90 | 10.33 | 10.42 | 10,371,133 | -0.08(-0.76%) |
Mar 29, 2023 | 9.730 | 10.57 | 9.540 | 10.50 | 16,356,592 | +1.03(+10.88%) |
Mar 28, 2023 | 10.14 | 10.23 | 9.110 | 9.470 | 23,153,384 | -0.75(-7.34%) |
Mar 27, 2023 | 10.50 | 10.66 | 9.920 | 10.22 | 12,031,761 | -0.11(-1.06%) |
Mar 24, 2023 | 9.800 | 10.36 | 9.670 | 10.33 | 14,666,089 | +0.34(+3.40%) |
Mar 23, 2023 | 9.810 | 10.75 | 9.660 | 9.990 | 18,129,262 | +0.23(+2.36%) |
Mar 22, 2023 | 10.62 | 10.99 | 9.730 | 9.760 | 23,914,796 | -0.74(-7.05%) |
Mar 21, 2023 | 9.460 | 10.74 | 9.400 | 10.50 | 20,833,580 | +1.21(+13.02%) |
Mar 20, 2023 | 9.360 | 9.738 | 9.150 | 9.290 | 13,687,501 | -0.20(-2.11%) |
Mar 17, 2023 | 9.830 | 9.960 | 9.170 | 9.490 | 17,437,788 | -0.48(-4.81%) |
Mar 16, 2023 | 9.790 | 10.03 | 9.360 | 9.970 | 16,236,859 | +0.13(+1.32%) |
Mar 15, 2023 | 9.650 | 9.915 | 9.310 | 9.840 | 21,833,036 | -0.17(-1.70%) |
Mar 14, 2023 | 10.76 | 10.92 | 9.840 | 10.01 | 20,777,596 | -0.32(-3.10%) |
Mar 13, 2023 | 10.07 | 10.59 | 9.410 | 10.33 | 20,025,660 | -0.04(-0.39%) |
Mar 10, 2023 | 11.17 | 11.21 | 10.03 | 10.37 | 24,806,264 | -0.94(-8.31%) |
Mar 09, 2023 | 12.03 | 12.54 | 11.13 | 11.31 | 18,312,918 | -0.82(-6.76%) |
Mar 08, 2023 | 12.00 | 12.42 | 11.63 | 12.13 | 13,761,224 | +0.13(+1.08%) |
Mar 07, 2023 | 13.01 | 13.33 | 11.95 | 12.00 | 15,058,467 | -1.17(-8.88%) |
Mar 06, 2023 | 13.76 | 14.36 | 13.12 | 13.17 | 14,258,097 | -0.46(-3.37%) |
Mar 03, 2023 | 13.04 | 13.85 | 12.95 | 13.63 | 11,804,824 | +0.70(+5.41%) |
Mar 02, 2023 | 12.28 | 12.99 | 11.96 | 12.93 | 11,054,433 | +0.32(+2.54%) |
Mar 01, 2023 | 13.40 | 13.49 | 12.30 | 12.61 | 16,087,990 | -1.01(-7.42%) |
Feb 28, 2023 | 12.82 | 13.97 | 12.72 | 13.62 | 25,050,604 | +0.78(+6.07%) |
Feb 27, 2023 | 13.41 | 13.41 | 12.83 | 12.84 | 12,287,061 | -0.23(-1.76%) |
Feb 24, 2023 | 13.16 | 13.45 | 12.75 | 13.07 | 13,178,256 | -0.62(-4.53%) |
Feb 23, 2023 | 13.69 | 13.88 | 12.96 | 13.69 | 13,198,914 | +0.23(+1.71%) |
Feb 22, 2023 | 12.84 | 13.69 | 12.80 | 13.46 | 15,680,746 | +0.65(+5.07%) |
Feb 21, 2023 | 12.52 | 12.96 | 12.22 | 12.81 | 15,145,524 | -0.17(-1.31%) |
Feb 17, 2023 | 13.34 | 13.51 | 12.51 | 12.98 | 16,221,102 | -0.60(-4.42%) |
Feb 16, 2023 | 13.89 | 14.40 | 13.53 | 13.58 | 19,445,268 | -1.12(-7.62%) |
Feb 15, 2023 | 13.18 | 15.21 | 13.07 | 14.70 | 28,733,928 | +1.60(+12.21%) |
Feb 14, 2023 | 12.51 | 13.24 | 12.15 | 13.10 | 21,346,856 | +0.40(+3.15%) |
Feb 13, 2023 | 12.47 | 13.20 | 11.98 | 12.70 | 20,350,212 | +0.18(+1.44%) |
Feb 10, 2023 | 12.90 | 13.44 | 12.36 | 12.52 | 22,717,782 | -0.77(-5.79%) |
Feb 09, 2023 | 13.55 | 14.33 | 12.52 | 13.29 | 57,105,920 | -2.73(-17.04%) |
Feb 08, 2023 | 16.88 | 17.61 | 15.95 | 16.02 | 31,347,132 | -1.19(-6.91%) |
Feb 07, 2023 | 16.89 | 17.59 | 16.13 | 17.21 | 24,161,036 | +0.20(+1.18%) |
Feb 06, 2023 | 17.84 | 18.25 | 16.85 | 17.01 | 18,074,748 | -1.14(-6.28%) |
Feb 03, 2023 | 19.29 | 20.50 | 18.03 | 18.15 | 28,836,496 | -2.99(-14.14%) |
Feb 02, 2023 | 18.77 | 22.75 | 18.72 | 21.14 | 39,598,768 | +3.42(+19.30%) |
Feb 01, 2023 | 15.97 | 18.03 | 15.57 | 17.72 | 22,460,170 | +1.53(+9.45%) |
Jan 31, 2023 | 15.35 | 16.50 | 14.86 | 16.19 | 17,291,184 | +1.09(+7.22%) |
Jan 30, 2023 | 15.66 | 16.11 | 15.05 | 15.10 | 15,497,253 | -1.14(-7.02%) |
Jan 27, 2023 | 14.38 | 16.59 | 14.22 | 16.24 | 24,317,896 | +1.88(+13.09%) |
Jan 26, 2023 | 14.75 | 15.23 | 13.81 | 14.36 | 16,135,716 | +0.22(+1.56%) |
Jan 25, 2023 | 13.38 | 14.24 | 12.86 | 14.14 | 22,827,032 | -0.18(-1.26%) |
Jan 24, 2023 | 15.12 | 16.05 | 14.19 | 14.32 | 20,255,240 | -1.13(-7.31%) |
Jan 23, 2023 | 14.53 | 15.82 | 14.21 | 15.45 | 24,839,322 | +1.15(+8.04%) |
Jan 20, 2023 | 12.55 | 14.30 | 12.29 | 14.30 | 20,373,048 | +2.05(+16.73%) |
Jan 19, 2023 | 12.42 | 12.69 | 11.91 | 12.25 | 19,997,756 | -0.73(-5.62%) |
Jan 18, 2023 | 13.80 | 14.57 | 12.90 | 12.98 | 21,983,712 | -0.47(-3.49%) |
Jan 17, 2023 | 12.88 | 13.55 | 12.55 | 13.45 | 14,499,699 | +0.57(+4.43%) |
Jan 13, 2023 | 11.75 | 12.94 | 11.71 | 12.88 | 19,009,924 | +0.68(+5.57%) |
Jan 12, 2023 | 11.47 | 12.21 | 10.84 | 12.20 | 21,811,248 | +0.88(+7.77%) |
Jan 11, 2023 | 10.18 | 11.35 | 10.04 | 11.32 | 23,257,238 | +1.26(+12.52%) |
Jan 10, 2023 | 9.310 | 10.08 | 9.100 | 10.06 | 12,288,989 | +0.63(+6.68%) |
Jan 09, 2023 | 9.310 | 9.820 | 9.210 | 9.430 | 13,599,646 | +0.37(+4.08%) |
Jan 06, 2023 | 9.100 | 9.339 | 8.800 | 9.060 | 12,487,484 | -0.13(-1.41%) |
Jan 05, 2023 | 9.670 | 9.721 | 9.180 | 9.190 | 11,724,530 | -0.70(-7.08%) |
Jan 04, 2023 | 9.350 | 10.05 | 9.140 | 9.890 | 16,294,563 | +0.79(+8.68%) |