Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.39 | 17.60 | 16.27 | 16.65 | 8,475,592 | -0.68(-3.92%) |
Mar 30, 2023 | 15.74 | 17.45 | 15.50 | 17.33 | 24,837,034 | +1.40(+8.79%) |
Mar 29, 2023 | 15.72 | 16.40 | 15.13 | 15.93 | 12,921,420 | +0.49(+3.17%) |
Mar 28, 2023 | 12.31 | 15.49 | 12.22 | 15.44 | 62,675,340 | +6.32(+69.30%) |
Mar 27, 2023 | 8.920 | 9.541 | 8.860 | 9.120 | 1,943,794 | +0.27(+3.05%) |
Mar 24, 2023 | 9.210 | 9.320 | 8.680 | 8.850 | 2,604,205 | -0.38(-4.12%) |
Mar 23, 2023 | 9.600 | 9.605 | 8.964 | 9.230 | 3,265,266 | -0.35(-3.65%) |
Mar 22, 2023 | 9.430 | 9.850 | 9.230 | 9.580 | 3,642,156 | +0.20(+2.13%) |
Mar 21, 2023 | 11.69 | 11.71 | 9.141 | 9.380 | 6,917,859 | -2.25(-19.35%) |
Mar 20, 2023 | 11.85 | 11.92 | 10.95 | 11.63 | 3,458,695 | -0.20(-1.69%) |
Mar 17, 2023 | 11.14 | 11.92 | 10.92 | 11.83 | 12,204,759 | +0.89(+8.14%) |
Mar 16, 2023 | 10.59 | 11.04 | 10.30 | 10.94 | 2,141,354 | +0.26(+2.43%) |
Mar 15, 2023 | 10.75 | 11.07 | 10.64 | 10.68 | 1,615,722 | -0.22(-2.02%) |
Mar 14, 2023 | 10.56 | 11.29 | 10.56 | 10.90 | 1,865,675 | +0.37(+3.51%) |
Mar 13, 2023 | 10.13 | 10.75 | 10.12 | 10.53 | 2,055,007 | +0.18(+1.74%) |
Mar 10, 2023 | 10.91 | 11.19 | 10.26 | 10.35 | 2,312,058 | -0.65(-5.91%) |
Mar 09, 2023 | 11.56 | 11.71 | 10.91 | 11.00 | 1,958,520 | -0.50(-4.35%) |
Mar 08, 2023 | 11.35 | 11.54 | 11.14 | 11.50 | 1,313,853 | +0.17(+1.50%) |
Mar 07, 2023 | 11.50 | 11.67 | 11.23 | 11.33 | 1,152,254 | -0.19(-1.65%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.43 | 11.52 | 1,388,430 | -0.31(-2.62%) |
Mar 03, 2023 | 11.46 | 11.98 | 11.38 | 11.83 | 1,621,692 | +0.36(+3.14%) |
Mar 02, 2023 | 11.30 | 11.54 | 11.20 | 11.47 | 1,239,366 | +0.08(+0.70%) |
Mar 01, 2023 | 11.01 | 11.70 | 11.01 | 11.39 | 1,422,093 | +0.38(+3.45%) |
Feb 28, 2023 | 11.00 | 11.19 | 10.89 | 11.01 | 2,401,937 | +0.02(+0.18%) |
Feb 27, 2023 | 11.12 | 11.34 | 10.87 | 10.99 | 1,598,119 | -0.01(-0.09%) |
Feb 24, 2023 | 11.36 | 11.66 | 10.96 | 11.00 | 1,639,845 | -0.45(-3.93%) |
Feb 23, 2023 | 11.05 | 11.70 | 11.05 | 11.45 | 1,498,921 | +0.46(+4.19%) |
Feb 22, 2023 | 11.03 | 11.13 | 10.82 | 10.99 | 1,456,458 | -0.04(-0.36%) |
Feb 21, 2023 | 11.05 | 11.61 | 11.01 | 11.03 | 1,698,923 | -0.26(-2.30%) |
Feb 17, 2023 | 11.49 | 11.64 | 11.25 | 11.29 | 1,728,705 | -0.15(-1.31%) |
Feb 16, 2023 | 11.18 | 11.80 | 11.18 | 11.44 | 2,735,008 | +0.30(+2.69%) |
Feb 15, 2023 | 10.74 | 11.16 | 10.61 | 11.14 | 1,343,220 | +0.37(+3.44%) |
Feb 14, 2023 | 10.63 | 10.97 | 10.41 | 10.77 | 1,264,271 | +0.14(+1.32%) |
Feb 13, 2023 | 10.61 | 11.15 | 10.49 | 10.63 | 1,707,521 | -0.04(-0.37%) |
Feb 10, 2023 | 10.60 | 11.05 | 10.36 | 10.67 | 2,485,672 | -0.01(-0.09%) |
Feb 09, 2023 | 9.620 | 11.08 | 9.070 | 10.68 | 4,534,279 | +1.12(+11.72%) |
Feb 08, 2023 | 9.950 | 10.10 | 9.190 | 9.560 | 2,401,597 | -0.40(-4.02%) |
Feb 07, 2023 | 9.570 | 9.960 | 9.371 | 9.960 | 1,835,800 | +0.40(+4.18%) |
Feb 06, 2023 | 9.080 | 9.565 | 9.080 | 9.560 | 1,663,102 | +0.46(+5.05%) |
Feb 03, 2023 | 9.120 | 9.520 | 9.010 | 9.100 | 2,051,063 | -0.09(-0.98%) |
Feb 02, 2023 | 8.750 | 9.210 | 8.470 | 9.190 | 1,462,722 | +0.39(+4.43%) |
Feb 01, 2023 | 8.810 | 9.140 | 8.530 | 8.800 | 1,987,327 | +0.04(+0.46%) |
Jan 31, 2023 | 8.450 | 8.780 | 8.420 | 8.760 | 1,106,841 | +0.33(+3.91%) |
Jan 30, 2023 | 8.570 | 8.790 | 8.290 | 8.430 | 1,294,107 | -0.14(-1.63%) |
Jan 27, 2023 | 8.430 | 8.720 | 8.420 | 8.570 | 898,433 | +0.17(+2.02%) |
Jan 26, 2023 | 8.590 | 8.640 | 8.250 | 8.400 | 1,125,210 | -0.13(-1.52%) |
Jan 25, 2023 | 8.630 | 8.759 | 8.485 | 8.530 | 1,140,847 | -0.09(-1.04%) |
Jan 24, 2023 | 8.440 | 8.640 | 8.331 | 8.620 | 1,006,463 | +0.18(+2.13%) |
Jan 23, 2023 | 8.720 | 8.790 | 8.360 | 8.440 | 1,353,139 | -0.24(-2.76%) |
Jan 20, 2023 | 8.730 | 8.840 | 8.470 | 8.680 | 1,993,156 | -0.04(-0.46%) |
Jan 19, 2023 | 9.160 | 9.160 | 8.700 | 8.720 | 1,554,556 | -0.44(-4.80%) |
Jan 18, 2023 | 9.200 | 9.580 | 9.090 | 9.160 | 1,649,275 | -0.02(-0.22%) |
Jan 17, 2023 | 8.920 | 9.250 | 8.720 | 9.180 | 1,135,844 | +0.23(+2.57%) |
Jan 13, 2023 | 8.770 | 9.400 | 8.658 | 8.950 | 2,069,103 | +0.18(+2.05%) |
Jan 12, 2023 | 8.570 | 8.820 | 8.430 | 8.770 | 1,389,126 | +0.23(+2.69%) |
Jan 11, 2023 | 9.090 | 9.090 | 8.330 | 8.540 | 2,185,864 | -0.57(-6.26%) |
Jan 10, 2023 | 8.440 | 9.190 | 8.420 | 9.110 | 1,906,448 | +0.69(+8.19%) |
Jan 09, 2023 | 8.450 | 8.775 | 8.400 | 8.420 | 1,400,483 | -0.02(-0.24%) |
Jan 06, 2023 | 8.130 | 8.870 | 8.046 | 8.440 | 1,968,691 | +0.36(+4.46%) |
Jan 05, 2023 | 8.390 | 8.650 | 8.030 | 8.080 | 2,067,208 | -0.34(-4.04%) |
Jan 04, 2023 | 8.260 | 8.850 | 8.210 | 8.420 | 1,861,778 | -0.10(-1.17%) |