Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 7.680 | 8.200 | 7.565 | 8.040 | 19,553,634 | +0.42(+5.51%) |
Mar 30, 2023 | 7.770 | 7.880 | 7.600 | 7.620 | 11,059,422 | -0.08(-1.04%) |
Mar 29, 2023 | 7.650 | 7.730 | 7.170 | 7.700 | 30,139,660 | +0.15(+1.99%) |
Mar 28, 2023 | 8.110 | 8.239 | 7.410 | 7.550 | 20,157,500 | -0.59(-7.25%) |
Mar 27, 2023 | 8.300 | 8.300 | 8.090 | 8.140 | 11,511,727 | -0.05(-0.61%) |
Mar 24, 2023 | 8.020 | 8.310 | 7.985 | 8.190 | 8,245,412 | +0.00(+0.00%) |
Mar 23, 2023 | 8.100 | 8.295 | 8.010 | 8.190 | 12,065,264 | +0.26(+3.28%) |
Mar 22, 2023 | 8.200 | 8.315 | 7.900 | 7.930 | 15,091,513 | -0.26(-3.17%) |
Mar 21, 2023 | 7.850 | 8.310 | 7.805 | 8.190 | 17,471,232 | +0.49(+6.36%) |
Mar 20, 2023 | 7.460 | 7.830 | 7.280 | 7.700 | 13,229,527 | +0.01(+0.13%) |
Mar 17, 2023 | 7.680 | 7.839 | 7.370 | 7.690 | 28,236,496 | -0.14(-1.79%) |
Mar 16, 2023 | 7.370 | 7.870 | 7.330 | 7.830 | 17,209,256 | +0.43(+5.81%) |
Mar 15, 2023 | 7.350 | 7.530 | 7.230 | 7.400 | 17,694,124 | -0.14(-1.86%) |
Mar 14, 2023 | 7.920 | 8.030 | 7.490 | 7.540 | 18,221,112 | -0.30(-3.83%) |
Mar 13, 2023 | 7.580 | 7.945 | 7.330 | 7.840 | 17,979,318 | -0.03(-0.38%) |
Mar 10, 2023 | 8.020 | 8.230 | 7.690 | 7.870 | 16,763,456 | -0.13(-1.62%) |
Mar 09, 2023 | 8.250 | 8.338 | 7.970 | 8.000 | 19,857,150 | -0.34(-4.08%) |
Mar 08, 2023 | 8.240 | 8.440 | 8.151 | 8.340 | 10,165,126 | +0.03(+0.36%) |
Mar 07, 2023 | 8.700 | 8.710 | 8.270 | 8.310 | 17,440,124 | -0.51(-5.78%) |
Mar 06, 2023 | 9.000 | 9.180 | 8.815 | 8.820 | 13,817,341 | -0.12(-1.34%) |
Mar 03, 2023 | 8.670 | 9.095 | 8.630 | 8.940 | 19,535,368 | +0.41(+4.81%) |
Mar 02, 2023 | 8.390 | 8.630 | 8.130 | 8.530 | 16,282,985 | -0.09(-1.04%) |
Mar 01, 2023 | 8.970 | 9.060 | 8.350 | 8.620 | 22,672,602 | -0.51(-5.59%) |
Feb 28, 2023 | 8.720 | 9.260 | 8.715 | 9.130 | 23,410,284 | +0.37(+4.22%) |
Feb 27, 2023 | 8.500 | 8.850 | 8.415 | 8.760 | 17,646,654 | +0.25(+2.94%) |
Feb 24, 2023 | 8.380 | 8.550 | 8.170 | 8.510 | 27,562,680 | -0.28(-3.19%) |
Feb 23, 2023 | 8.630 | 8.890 | 8.100 | 8.790 | 66,273,568 | -1.19(-11.92%) |
Feb 22, 2023 | 10.04 | 10.22 | 9.822 | 9.980 | 26,224,028 | +0.08(+0.81%) |
Feb 21, 2023 | 10.74 | 10.74 | 9.810 | 9.900 | 23,406,896 | -1.03(-9.42%) |
Feb 17, 2023 | 10.59 | 10.95 | 10.35 | 10.93 | 15,798,509 | +0.30(+2.82%) |
Feb 16, 2023 | 11.00 | 11.27 | 10.62 | 10.63 | 22,077,238 | -0.38(-3.45%) |
Feb 15, 2023 | 10.28 | 11.07 | 10.10 | 11.01 | 23,200,496 | +0.68(+6.58%) |
Feb 14, 2023 | 10.01 | 10.44 | 9.830 | 10.33 | 17,765,120 | +0.13(+1.27%) |
Feb 13, 2023 | 9.960 | 10.23 | 9.635 | 10.20 | 14,260,872 | +0.17(+1.69%) |
Feb 10, 2023 | 10.46 | 10.46 | 9.740 | 10.03 | 23,229,224 | -0.28(-2.72%) |
Feb 09, 2023 | 11.72 | 11.72 | 10.20 | 10.31 | 33,401,112 | -1.22(-10.58%) |
Feb 08, 2023 | 11.46 | 12.15 | 11.40 | 11.53 | 21,474,572 | -0.04(-0.35%) |
Feb 07, 2023 | 11.81 | 11.88 | 11.11 | 11.57 | 29,125,636 | -0.39(-3.26%) |
Feb 06, 2023 | 11.68 | 12.13 | 11.60 | 11.96 | 26,287,360 | +0.33(+2.84%) |
Feb 03, 2023 | 11.70 | 12.65 | 11.44 | 11.63 | 30,090,804 | -0.44(-3.65%) |
Feb 02, 2023 | 12.20 | 13.04 | 11.86 | 12.07 | 71,338,768 | +0.22(+1.90%) |
Feb 01, 2023 | 11.52 | 12.14 | 11.08 | 11.85 | 41,844,304 | +0.16(+1.33%) |
Jan 31, 2023 | 11.53 | 12.25 | 11.24 | 11.69 | 50,782,376 | -0.06(-0.51%) |
Jan 30, 2023 | 13.03 | 13.08 | 11.58 | 11.75 | 114,040,936 | -1.12(-8.70%) |
Jan 27, 2023 | 8.990 | 17.81 | 8.910 | 12.87 | 208,145,248 | +3.87(+43.00%) |
Jan 26, 2023 | 9.300 | 9.379 | 8.620 | 9.000 | 26,238,280 | +0.13(+1.47%) |
Jan 25, 2023 | 8.320 | 8.880 | 8.220 | 8.870 | 22,318,956 | +0.27(+3.14%) |
Jan 24, 2023 | 8.640 | 9.060 | 8.520 | 8.600 | 25,715,804 | -0.22(-2.49%) |
Jan 23, 2023 | 8.000 | 8.895 | 7.985 | 8.820 | 37,843,668 | +1.00(+12.79%) |
Jan 20, 2023 | 7.480 | 7.820 | 7.425 | 7.820 | 20,804,276 | +0.37(+4.97%) |
Jan 19, 2023 | 8.010 | 8.074 | 7.400 | 7.450 | 29,107,000 | -0.71(-8.70%) |
Jan 18, 2023 | 8.190 | 8.340 | 7.860 | 8.160 | 24,787,620 | +0.11(+1.37%) |
Jan 17, 2023 | 8.160 | 8.320 | 7.915 | 8.050 | 21,936,728 | -0.10(-1.23%) |
Jan 13, 2023 | 7.950 | 8.180 | 7.750 | 8.150 | 29,230,456 | -0.15(-1.81%) |
Jan 12, 2023 | 8.380 | 8.470 | 7.800 | 8.300 | 44,964,216 | +0.37(+4.67%) |
Jan 11, 2023 | 7.220 | 8.000 | 7.069 | 7.930 | 44,425,408 | +0.74(+10.29%) |
Jan 10, 2023 | 6.860 | 7.220 | 6.730 | 7.190 | 25,748,832 | +0.41(+6.05%) |
Jan 09, 2023 | 6.490 | 6.980 | 6.375 | 6.780 | 27,305,028 | +0.43(+6.77%) |
Jan 06, 2023 | 6.150 | 6.430 | 6.090 | 6.350 | 24,539,386 | +0.10(+1.60%) |
Jan 05, 2023 | 6.340 | 6.394 | 6.170 | 6.250 | 21,398,612 | -0.23(-3.55%) |
Jan 04, 2023 | 6.250 | 6.720 | 6.150 | 6.480 | 26,078,172 | +0.31(+5.02%) |