Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.75 | 10.87 | 10.01 | 10.11 | 13,305,747 | -0.70(-6.45%) |
Apr 27, 2023 | 11.00 | 11.16 | 10.36 | 10.80 | 13,932,854 | -0.23(-2.08%) |
Apr 26, 2023 | 11.82 | 12.03 | 10.83 | 11.03 | 30,569,444 | +0.77(+7.47%) |
Apr 25, 2023 | 10.76 | 11.07 | 10.11 | 10.27 | 23,818,602 | -1.01(-8.92%) |
Apr 24, 2023 | 11.29 | 11.69 | 11.16 | 11.27 | 13,595,613 | +0.03(+0.27%) |
Apr 21, 2023 | 11.07 | 11.37 | 10.96 | 11.24 | 7,076,567 | +0.14(+1.26%) |
Apr 20, 2023 | 10.99 | 11.54 | 10.81 | 11.10 | 8,274,668 | -0.27(-2.36%) |
Apr 19, 2023 | 10.69 | 11.65 | 10.45 | 11.37 | 19,436,028 | +1.32(+13.18%) |
Apr 18, 2023 | 10.20 | 10.26 | 9.829 | 10.05 | 6,600,433 | -0.20(-1.94%) |
Apr 17, 2023 | 9.679 | 10.26 | 9.510 | 10.25 | 7,528,173 | +0.31(+3.11%) |
Apr 14, 2023 | 10.38 | 10.39 | 9.669 | 9.938 | 7,315,561 | -0.18(-1.77%) |
Apr 13, 2023 | 10.05 | 10.20 | 9.869 | 10.12 | 3,762,137 | +0.12(+1.20%) |
Apr 12, 2023 | 10.36 | 10.48 | 9.769 | 9.998 | 7,022,749 | -0.25(-2.43%) |
Apr 11, 2023 | 10.01 | 10.31 | 9.948 | 10.25 | 5,885,624 | +0.27(+2.69%) |
Apr 10, 2023 | 9.490 | 9.993 | 9.321 | 9.978 | 6,392,268 | +0.31(+3.19%) |
Apr 06, 2023 | 9.361 | 9.779 | 9.261 | 9.669 | 8,896,210 | +0.33(+3.52%) |
Apr 05, 2023 | 9.311 | 9.500 | 8.933 | 9.341 | 15,692,584 | -0.46(-4.67%) |
Apr 04, 2023 | 10.07 | 10.11 | 9.381 | 9.799 | 33,274,176 | -0.27(-2.67%) |
Apr 03, 2023 | 9.699 | 10.16 | 9.679 | 10.07 | 11,711,179 | +0.38(+3.91%) |
Mar 31, 2023 | 9.500 | 9.854 | 9.341 | 9.689 | 10,978,698 | +0.30(+3.18%) |
Mar 30, 2023 | 10.12 | 10.22 | 9.312 | 9.391 | 16,171,218 | -0.43(-4.36%) |
Mar 29, 2023 | 9.221 | 10.02 | 9.190 | 9.819 | 17,676,922 | +0.47(+5.06%) |
Mar 28, 2023 | 9.809 | 9.849 | 9.142 | 9.346 | 14,755,064 | -0.49(-5.01%) |
Mar 27, 2023 | 10.37 | 10.47 | 9.630 | 9.839 | 21,866,718 | +0.33(+3.46%) |
Mar 24, 2023 | 8.952 | 9.719 | 8.664 | 9.510 | 18,947,926 | +0.29(+3.19%) |
Mar 23, 2023 | 10.50 | 10.55 | 8.813 | 9.216 | 30,446,588 | -0.86(-8.55%) |
Mar 22, 2023 | 11.02 | 12.02 | 9.988 | 10.08 | 47,408,532 | -2.08(-17.12%) |
Mar 21, 2023 | 11.43 | 12.59 | 11.15 | 12.16 | 39,922,028 | +1.92(+18.77%) |
Mar 20, 2023 | 10.98 | 11.35 | 9.610 | 10.24 | 41,400,456 | +1.00(+10.78%) |
Mar 17, 2023 | 9.958 | 10.63 | 9.012 | 9.241 | 39,524,912 | -2.16(-18.95%) |
Mar 16, 2023 | 9.839 | 13.85 | 8.465 | 11.40 | 82,816,360 | +0.08(+0.70%) |
Mar 15, 2023 | 11.01 | 12.23 | 9.839 | 11.32 | 62,400,812 | -1.67(-12.87%) |
Mar 14, 2023 | 15.15 | 17.18 | 11.83 | 13.00 | 68,907,400 | +3.29(+33.85%) |
Mar 13, 2023 | 7.309 | 10.76 | 4.979 | 9.709 | 70,983,856 | -2.59(-21.05%) |
Mar 10, 2023 | 15.63 | 17.78 | 12.16 | 12.30 | 38,368,004 | -7.51(-37.91%) |
Mar 09, 2023 | 25.32 | 25.32 | 19.71 | 19.81 | 11,463,196 | -6.76(-25.45%) |
Mar 08, 2023 | 26.84 | 26.92 | 26.29 | 26.57 | 1,114,601 | -0.06(-0.22%) |
Mar 07, 2023 | 27.05 | 27.13 | 26.56 | 26.63 | 1,612,706 | -0.66(-2.41%) |
Mar 06, 2023 | 27.61 | 27.74 | 27.15 | 27.29 | 2,016,749 | -0.24(-0.87%) |
Mar 03, 2023 | 27.54 | 27.63 | 27.18 | 27.52 | 1,059,262 | +0.35(+1.28%) |
Mar 02, 2023 | 27.49 | 27.52 | 26.88 | 27.18 | 1,339,437 | -0.70(-2.50%) |
Mar 01, 2023 | 27.56 | 28.02 | 27.37 | 27.87 | 1,105,382 | +0.24(+0.86%) |
Feb 28, 2023 | 28.06 | 28.28 | 27.62 | 27.63 | 1,145,722 | -0.19(-0.68%) |
Feb 27, 2023 | 28.55 | 28.77 | 27.71 | 27.82 | 1,313,777 | -0.37(-1.31%) |
Feb 24, 2023 | 26.38 | 28.38 | 26.38 | 28.19 | 1,998,287 | +0.69(+2.50%) |
Feb 23, 2023 | 27.40 | 27.67 | 26.94 | 27.50 | 1,295,601 | +0.18(+0.66%) |
Feb 22, 2023 | 27.03 | 27.47 | 26.93 | 27.33 | 2,660,228 | +0.35(+1.29%) |
Feb 21, 2023 | 27.05 | 27.43 | 26.77 | 26.98 | 1,911,848 | -0.55(-1.99%) |
Feb 17, 2023 | 27.15 | 27.58 | 26.78 | 27.52 | 1,140,381 | +0.25(+0.91%) |
Feb 16, 2023 | 27.30 | 27.70 | 27.02 | 27.28 | 863,057 | -0.52(-1.86%) |
Feb 15, 2023 | 27.00 | 27.92 | 26.96 | 27.79 | 886,097 | +0.52(+1.90%) |
Feb 14, 2023 | 27.54 | 27.69 | 26.85 | 27.28 | 1,166,889 | -0.38(-1.37%) |
Feb 13, 2023 | 27.41 | 27.70 | 27.24 | 27.65 | 1,385,808 | +0.18(+0.65%) |
Feb 10, 2023 | 27.59 | 27.79 | 27.23 | 27.48 | 1,663,013 | -0.36(-1.28%) |
Feb 09, 2023 | 28.81 | 28.87 | 27.81 | 27.83 | 770,396 | -0.73(-2.56%) |
Feb 08, 2023 | 28.63 | 29.08 | 28.39 | 28.56 | 1,333,213 | -0.62(-2.13%) |
Feb 07, 2023 | 28.38 | 29.34 | 28.23 | 29.18 | 1,178,368 | +0.53(+1.86%) |
Feb 06, 2023 | 28.64 | 28.84 | 28.39 | 28.65 | 1,375,933 | -0.33(-1.12%) |
Feb 03, 2023 | 28.78 | 29.68 | 28.78 | 28.98 | 1,455,129 | -0.22(-0.74%) |
Feb 02, 2023 | 28.68 | 29.51 | 28.34 | 29.19 | 2,016,199 | +1.13(+4.01%) |