Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.35 | 12.22 | 11.32 | 12.18 | 12,571,096 | +1.02(+9.13%) |
Mar 30, 2023 | 11.19 | 11.32 | 11.09 | 11.16 | 9,451,005 | +0.12(+1.12%) |
Mar 29, 2023 | 10.96 | 11.16 | 10.67 | 11.04 | 10,038,800 | +0.38(+3.57%) |
Mar 28, 2023 | 10.89 | 10.91 | 10.32 | 10.66 | 8,090,823 | -0.22(-2.01%) |
Mar 27, 2023 | 11.09 | 11.34 | 10.71 | 10.88 | 9,707,044 | +0.11(+1.06%) |
Mar 24, 2023 | 10.86 | 10.91 | 10.48 | 10.76 | 10,265,832 | -0.16(-1.48%) |
Mar 23, 2023 | 11.17 | 11.51 | 10.61 | 10.92 | 13,638,685 | +0.10(+0.97%) |
Mar 22, 2023 | 11.53 | 11.66 | 10.80 | 10.82 | 13,231,825 | -0.56(-4.94%) |
Mar 21, 2023 | 10.62 | 11.42 | 10.60 | 11.38 | 11,671,467 | +1.19(+11.71%) |
Mar 20, 2023 | 9.761 | 10.44 | 9.619 | 10.19 | 11,026,545 | +0.26(+2.58%) |
Mar 17, 2023 | 10.30 | 10.44 | 9.696 | 9.932 | 8,295,619 | -0.33(-3.23%) |
Mar 16, 2023 | 9.970 | 10.42 | 9.837 | 10.26 | 11,780,429 | +0.30(+3.05%) |
Mar 15, 2023 | 10.01 | 10.12 | 9.600 | 9.960 | 15,193,430 | -0.26(-2.51%) |
Mar 14, 2023 | 9.723 | 10.24 | 9.714 | 10.22 | 15,047,858 | +0.73(+7.70%) |
Mar 13, 2023 | 8.917 | 9.723 | 8.632 | 9.486 | 20,526,310 | +0.08(+0.81%) |
Mar 10, 2023 | 9.533 | 9.804 | 9.002 | 9.410 | 21,542,190 | +0.03(+0.30%) |
Mar 09, 2023 | 9.989 | 10.40 | 9.334 | 9.382 | 22,458,614 | -0.76(-7.48%) |
Mar 08, 2023 | 10.38 | 10.50 | 9.951 | 10.14 | 13,036,328 | -0.47(-4.47%) |
Mar 07, 2023 | 10.93 | 11.18 | 10.48 | 10.61 | 12,318,880 | -0.52(-4.68%) |
Mar 06, 2023 | 11.56 | 11.56 | 11.01 | 11.14 | 10,587,317 | -0.37(-3.22%) |
Mar 03, 2023 | 11.24 | 11.72 | 11.08 | 11.51 | 9,338,192 | +0.60(+5.48%) |
Mar 02, 2023 | 10.54 | 11.16 | 10.48 | 10.91 | 17,391,576 | -1.04(-8.73%) |
Mar 01, 2023 | 12.27 | 12.35 | 11.58 | 11.95 | 14,185,921 | -0.28(-2.33%) |
Feb 28, 2023 | 12.68 | 12.72 | 12.05 | 12.24 | 15,448,359 | -0.16(-1.30%) |
Feb 27, 2023 | 11.92 | 12.55 | 11.86 | 12.40 | 19,790,106 | +0.94(+8.20%) |
Feb 24, 2023 | 11.39 | 11.54 | 11.11 | 11.46 | 13,617,517 | -0.46(-3.82%) |
Feb 23, 2023 | 12.09 | 12.21 | 11.42 | 11.91 | 17,658,726 | +0.09(+0.80%) |
Feb 22, 2023 | 11.56 | 11.93 | 11.03 | 11.82 | 17,523,830 | +0.29(+2.55%) |
Feb 21, 2023 | 12.21 | 12.63 | 11.51 | 11.53 | 16,108,257 | -1.00(-7.95%) |
Feb 17, 2023 | 11.77 | 12.52 | 11.55 | 12.52 | 27,810,748 | +0.55(+4.60%) |
Feb 16, 2023 | 12.76 | 13.39 | 11.94 | 11.97 | 22,589,944 | -1.10(-8.42%) |
Feb 15, 2023 | 12.86 | 13.12 | 12.34 | 13.07 | 15,767,341 | +0.44(+3.45%) |
Feb 14, 2023 | 11.11 | 12.68 | 10.90 | 12.64 | 20,328,188 | +1.29(+11.37%) |
Feb 13, 2023 | 11.34 | 11.49 | 10.75 | 11.35 | 13,227,605 | -0.19(-1.64%) |
Feb 10, 2023 | 12.04 | 12.39 | 11.20 | 11.53 | 20,024,558 | -0.98(-7.81%) |
Feb 09, 2023 | 12.56 | 13.11 | 12.27 | 12.51 | 21,701,158 | +0.53(+4.43%) |
Feb 08, 2023 | 11.52 | 12.11 | 11.36 | 11.98 | 19,275,096 | +0.40(+3.44%) |
Feb 07, 2023 | 11.55 | 11.64 | 10.94 | 11.58 | 19,858,150 | +0.17(+1.50%) |
Feb 06, 2023 | 11.25 | 11.64 | 10.97 | 11.41 | 16,298,173 | +0.43(+3.89%) |
Feb 03, 2023 | 10.47 | 11.76 | 10.44 | 10.98 | 21,543,726 | +0.14(+1.31%) |
Feb 02, 2023 | 10.77 | 11.56 | 10.36 | 10.84 | 22,231,838 | +0.58(+5.64%) |
Feb 01, 2023 | 9.638 | 10.46 | 9.306 | 10.26 | 17,367,896 | +0.68(+7.13%) |
Jan 31, 2023 | 8.879 | 9.676 | 8.742 | 9.581 | 16,526,616 | +0.52(+5.76%) |
Jan 30, 2023 | 10.02 | 10.16 | 9.031 | 9.059 | 22,887,204 | -0.95(-9.48%) |
Jan 27, 2023 | 8.765 | 10.23 | 8.665 | 10.01 | 27,784,238 | +1.42(+16.57%) |
Jan 26, 2023 | 8.566 | 8.670 | 8.167 | 8.585 | 22,805,780 | +1.20(+16.32%) |
Jan 25, 2023 | 7.171 | 7.522 | 6.887 | 7.380 | 12,913,879 | +0.04(+0.52%) |
Jan 24, 2023 | 7.276 | 7.532 | 7.124 | 7.342 | 13,664,281 | +0.02(+0.26%) |
Jan 23, 2023 | 6.754 | 7.442 | 6.632 | 7.323 | 17,499,640 | +0.76(+11.56%) |
Jan 20, 2023 | 6.223 | 6.574 | 6.135 | 6.564 | 10,956,440 | +0.46(+7.45%) |
Jan 19, 2023 | 6.128 | 6.326 | 5.910 | 6.109 | 14,370,314 | -0.13(-2.13%) |
Jan 18, 2023 | 6.811 | 6.830 | 6.100 | 6.242 | 21,007,640 | -0.19(-2.95%) |
Jan 17, 2023 | 5.995 | 6.450 | 5.976 | 6.431 | 18,561,796 | +0.65(+11.15%) |
Jan 13, 2023 | 5.378 | 5.805 | 5.315 | 5.786 | 21,799,036 | -0.09(-1.45%) |
Jan 12, 2023 | 5.796 | 5.919 | 5.416 | 5.872 | 16,747,108 | +0.02(+0.32%) |
Jan 11, 2023 | 5.786 | 6.052 | 5.673 | 5.853 | 16,839,498 | +0.29(+5.29%) |
Jan 10, 2023 | 5.701 | 5.834 | 5.274 | 5.559 | 15,833,982 | -0.06(-1.01%) |
Jan 09, 2023 | 5.568 | 5.872 | 5.435 | 5.616 | 19,407,238 | +0.46(+8.82%) |
Jan 06, 2023 | 4.477 | 5.253 | 4.401 | 5.160 | 24,957,370 | +0.18(+3.62%) |
Jan 05, 2023 | 4.990 | 5.070 | 4.762 | 4.980 | 14,130,422 | -0.22(-4.20%) |
Jan 04, 2023 | 4.904 | 5.274 | 4.800 | 5.198 | 18,446,772 | +0.37(+7.66%) |