Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.893 | 9.116 | 8.831 | 9.019 | 2,531,392 | +0.32(+3.67%) |
Mar 30, 2023 | 8.884 | 8.961 | 8.613 | 8.700 | 4,756,883 | -0.45(-4.96%) |
Mar 29, 2023 | 9.280 | 9.464 | 9.038 | 9.154 | 3,276,104 | -0.04(-0.42%) |
Mar 28, 2023 | 9.531 | 9.662 | 9.164 | 9.193 | 6,284,949 | -1.23(-11.78%) |
Mar 27, 2023 | 10.40 | 10.59 | 10.32 | 10.42 | 3,594,018 | +0.60(+6.10%) |
Mar 24, 2023 | 10.04 | 10.04 | 9.744 | 9.821 | 4,078,014 | +0.08(+0.79%) |
Mar 23, 2023 | 9.657 | 9.986 | 9.290 | 9.744 | 6,416,306 | -0.98(-9.11%) |
Mar 22, 2023 | 10.49 | 10.73 | 10.24 | 10.72 | 4,724,855 | -0.07(-0.63%) |
Mar 21, 2023 | 10.95 | 11.07 | 10.71 | 10.79 | 4,060,162 | -0.48(-4.30%) |
Mar 20, 2023 | 11.55 | 11.65 | 10.98 | 11.27 | 3,410,073 | +0.03(+0.25%) |
Mar 17, 2023 | 11.02 | 11.49 | 10.92 | 11.24 | 4,427,961 | +0.11(+1.03%) |
Mar 16, 2023 | 11.80 | 11.82 | 11.10 | 11.13 | 4,403,803 | -0.41(-3.55%) |
Mar 15, 2023 | 11.68 | 12.00 | 11.53 | 11.54 | 6,108,707 | +0.42(+3.77%) |
Mar 14, 2023 | 11.41 | 11.55 | 11.06 | 11.12 | 4,035,000 | -0.21(-1.85%) |
Mar 13, 2023 | 11.49 | 11.58 | 11.07 | 11.33 | 6,225,203 | -0.21(-1.82%) |
Mar 10, 2023 | 11.58 | 11.77 | 11.26 | 11.54 | 9,239,124 | +0.01(+0.08%) |
Mar 09, 2023 | 10.84 | 11.59 | 10.83 | 11.53 | 9,724,535 | +1.19(+11.53%) |
Mar 08, 2023 | 10.38 | 10.46 | 10.22 | 10.34 | 5,685,281 | +0.31(+3.14%) |
Mar 07, 2023 | 9.652 | 10.07 | 9.652 | 10.02 | 6,121,157 | +0.52(+5.52%) |
Mar 06, 2023 | 9.385 | 9.528 | 9.213 | 9.499 | 4,978,602 | +0.31(+3.43%) |
Mar 03, 2023 | 9.223 | 9.299 | 9.122 | 9.184 | 3,557,473 | +0.02(+0.21%) |
Mar 02, 2023 | 9.690 | 9.771 | 9.108 | 9.165 | 7,102,208 | -0.52(-5.41%) |
Mar 01, 2023 | 9.461 | 9.823 | 9.432 | 9.690 | 7,588,330 | -1.36(-12.34%) |
Feb 28, 2023 | 10.95 | 11.12 | 10.74 | 11.05 | 3,610,410 | +0.41(+3.85%) |
Feb 27, 2023 | 10.61 | 10.83 | 10.60 | 10.64 | 4,727,017 | -0.47(-4.21%) |
Feb 24, 2023 | 11.03 | 11.27 | 10.81 | 11.11 | 7,595,083 | +0.95(+9.39%) |
Feb 23, 2023 | 9.537 | 10.37 | 9.470 | 10.16 | 6,533,034 | +0.19(+1.91%) |
Feb 22, 2023 | 9.757 | 10.11 | 9.680 | 9.966 | 5,895,612 | +0.24(+2.45%) |
Feb 21, 2023 | 9.614 | 9.766 | 9.413 | 9.728 | 6,440,923 | +0.31(+3.24%) |
Feb 17, 2023 | 9.327 | 9.566 | 9.280 | 9.423 | 7,316,980 | +0.57(+6.47%) |
Feb 16, 2023 | 9.060 | 9.127 | 8.679 | 8.851 | 5,933,956 | -0.02(-0.22%) |
Feb 15, 2023 | 9.032 | 9.118 | 8.870 | 8.870 | 5,592,942 | +0.22(+2.54%) |
Feb 14, 2023 | 8.812 | 8.936 | 8.584 | 8.650 | 6,325,526 | +0.23(+2.72%) |
Feb 13, 2023 | 8.498 | 8.626 | 8.307 | 8.421 | 4,038,964 | -0.44(-4.95%) |
Feb 10, 2023 | 8.641 | 8.988 | 8.579 | 8.860 | 6,521,654 | +0.72(+8.91%) |
Feb 09, 2023 | 7.964 | 8.235 | 7.869 | 8.135 | 5,662,388 | -0.49(-5.64%) |
Feb 08, 2023 | 8.498 | 8.746 | 8.440 | 8.622 | 5,191,470 | +0.33(+4.03%) |
Feb 07, 2023 | 8.278 | 8.593 | 8.184 | 8.288 | 6,371,098 | -0.20(-2.36%) |
Feb 06, 2023 | 8.679 | 8.803 | 8.434 | 8.488 | 10,172,039 | +0.38(+4.71%) |
Feb 03, 2023 | 7.868 | 8.162 | 7.763 | 8.107 | 7,892,756 | +0.55(+7.32%) |
Feb 02, 2023 | 7.306 | 7.641 | 7.287 | 7.554 | 6,467,012 | +0.43(+6.02%) |
Feb 01, 2023 | 7.325 | 7.482 | 7.010 | 7.124 | 5,971,419 | -0.52(-6.74%) |
Jan 31, 2023 | 7.668 | 7.801 | 7.525 | 7.639 | 6,548,468 | +0.14(+1.91%) |
Jan 30, 2023 | 7.353 | 7.577 | 7.286 | 7.496 | 8,997,612 | +0.74(+11.02%) |
Jan 27, 2023 | 6.686 | 6.863 | 6.662 | 6.752 | 5,178,551 | +0.05(+0.71%) |
Jan 26, 2023 | 6.752 | 6.876 | 6.676 | 6.705 | 6,255,889 | -0.26(-3.70%) |
Jan 25, 2023 | 7.067 | 7.277 | 6.956 | 6.962 | 5,226,681 | -0.05(-0.68%) |
Jan 24, 2023 | 7.134 | 7.172 | 6.966 | 7.010 | 3,526,502 | +0.03(+0.41%) |
Jan 23, 2023 | 7.038 | 7.162 | 6.848 | 6.981 | 10,326,884 | -0.23(-3.17%) |
Jan 20, 2023 | 7.458 | 7.544 | 7.191 | 7.210 | 18,025,816 | -0.56(-7.24%) |
Jan 19, 2023 | 8.021 | 8.021 | 7.701 | 7.773 | 26,340,078 | -0.51(-6.11%) |
Jan 18, 2023 | 7.782 | 8.288 | 7.725 | 8.278 | 7,214,612 | +0.25(+3.09%) |
Jan 17, 2023 | 7.868 | 8.078 | 7.849 | 8.030 | 10,381,344 | +0.46(+6.05%) |
Jan 13, 2023 | 7.763 | 7.801 | 7.496 | 7.573 | 28,289,868 | -0.29(-3.64%) |
Jan 12, 2023 | 7.821 | 8.085 | 7.782 | 7.859 | 8,812,001 | +0.19(+2.49%) |
Jan 11, 2023 | 7.830 | 7.940 | 7.573 | 7.668 | 8,316,497 | -0.24(-3.02%) |
Jan 10, 2023 | 8.116 | 8.250 | 7.878 | 7.906 | 6,497,471 | -0.28(-3.38%) |
Jan 09, 2023 | 7.935 | 8.231 | 7.878 | 8.183 | 7,792,304 | +0.01(+0.12%) |
Jan 06, 2023 | 8.479 | 8.698 | 8.164 | 8.173 | 9,712,312 | -0.10(-1.15%) |
Jan 05, 2023 | 8.603 | 8.650 | 8.173 | 8.269 | 11,049,535 | +0.05(+0.58%) |
Jan 04, 2023 | 9.108 | 9.242 | 8.212 | 8.221 | 24,303,752 | -1.96(-19.29%) |