Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.220 | 7.460 | 6.855 | 6.940 | 8,230,057 | -0.40(-5.45%) |
Apr 27, 2023 | 7.560 | 7.630 | 7.230 | 7.340 | 7,286,497 | -0.18(-2.39%) |
Apr 26, 2023 | 7.740 | 7.850 | 7.430 | 7.520 | 5,001,757 | -0.03(-0.40%) |
Apr 25, 2023 | 8.330 | 8.470 | 7.450 | 7.550 | 8,607,524 | -0.82(-9.80%) |
Apr 24, 2023 | 8.100 | 8.695 | 8.000 | 8.370 | 8,442,985 | +0.23(+2.83%) |
Apr 21, 2023 | 7.970 | 8.290 | 7.730 | 8.140 | 5,858,829 | +0.14(+1.75%) |
Apr 20, 2023 | 8.300 | 8.510 | 7.910 | 8.000 | 8,487,225 | -0.63(-7.30%) |
Apr 19, 2023 | 8.600 | 8.843 | 8.295 | 8.630 | 7,117,089 | -0.17(-1.93%) |
Apr 18, 2023 | 9.220 | 9.285 | 8.760 | 8.800 | 6,647,669 | -0.26(-2.87%) |
Apr 17, 2023 | 8.910 | 9.219 | 8.680 | 9.060 | 6,897,598 | +0.09(+1.00%) |
Apr 14, 2023 | 9.470 | 9.800 | 8.680 | 8.970 | 8,468,966 | -0.40(-4.27%) |
Apr 13, 2023 | 9.270 | 9.770 | 9.201 | 9.370 | 8,274,416 | +0.13(+1.41%) |
Apr 12, 2023 | 10.13 | 10.32 | 8.790 | 9.240 | 15,724,134 | -0.52(-5.33%) |
Apr 11, 2023 | 9.790 | 10.85 | 9.600 | 9.760 | 22,060,112 | +0.45(+4.83%) |
Apr 10, 2023 | 9.000 | 9.350 | 8.620 | 9.310 | 8,834,061 | +0.30(+3.33%) |
Apr 06, 2023 | 8.370 | 9.030 | 8.160 | 9.010 | 7,071,898 | +0.51(+6.00%) |
Apr 05, 2023 | 9.380 | 9.380 | 8.390 | 8.500 | 8,705,923 | -1.00(-10.53%) |
Apr 04, 2023 | 9.440 | 9.720 | 8.930 | 9.500 | 9,423,363 | +0.21(+2.26%) |
Apr 03, 2023 | 9.640 | 10.16 | 9.085 | 9.290 | 13,469,418 | -0.50(-5.11%) |
Mar 31, 2023 | 8.900 | 9.790 | 8.770 | 9.790 | 13,497,450 | +0.96(+10.87%) |
Mar 30, 2023 | 8.080 | 9.000 | 8.075 | 8.830 | 15,913,377 | +0.96(+12.20%) |
Mar 29, 2023 | 7.470 | 7.900 | 7.362 | 7.870 | 6,432,288 | +0.51(+6.93%) |
Mar 28, 2023 | 7.570 | 7.730 | 7.210 | 7.360 | 6,718,734 | -0.26(-3.41%) |
Mar 27, 2023 | 8.350 | 8.445 | 7.570 | 7.620 | 7,391,922 | -0.57(-6.96%) |
Mar 24, 2023 | 8.180 | 8.470 | 7.950 | 8.190 | 8,151,881 | -0.16(-1.92%) |
Mar 23, 2023 | 8.630 | 9.470 | 7.870 | 8.350 | 18,659,986 | -0.08(-0.95%) |
Mar 22, 2023 | 10.15 | 10.25 | 8.400 | 8.430 | 48,609,868 | +0.50(+6.31%) |
Mar 21, 2023 | 7.190 | 8.090 | 7.180 | 7.930 | 9,882,942 | +0.86(+12.16%) |
Mar 20, 2023 | 7.430 | 7.820 | 6.870 | 7.070 | 9,251,044 | -0.58(-7.58%) |
Mar 17, 2023 | 7.210 | 7.900 | 7.020 | 7.650 | 13,091,103 | +0.24(+3.24%) |
Mar 16, 2023 | 6.920 | 7.585 | 6.630 | 7.410 | 11,715,998 | +0.36(+5.11%) |
Mar 15, 2023 | 6.700 | 7.177 | 6.450 | 7.050 | 9,625,321 | +0.22(+3.22%) |
Mar 14, 2023 | 7.730 | 8.000 | 6.610 | 6.830 | 12,042,561 | -0.65(-8.69%) |
Mar 13, 2023 | 7.020 | 7.610 | 6.860 | 7.480 | 11,052,579 | +0.17(+2.33%) |
Mar 10, 2023 | 8.350 | 8.400 | 7.170 | 7.310 | 15,306,598 | -1.13(-13.39%) |
Mar 09, 2023 | 8.700 | 9.310 | 8.320 | 8.440 | 9,760,445 | -0.41(-4.63%) |
Mar 08, 2023 | 8.900 | 9.220 | 8.620 | 8.850 | 7,389,687 | -0.03(-0.34%) |
Mar 07, 2023 | 9.180 | 9.559 | 8.780 | 8.880 | 10,786,933 | -0.23(-2.52%) |
Mar 06, 2023 | 10.13 | 10.38 | 9.090 | 9.110 | 10,698,240 | -0.98(-9.71%) |
Mar 03, 2023 | 9.410 | 10.25 | 9.320 | 10.09 | 14,167,845 | +0.62(+6.55%) |
Mar 02, 2023 | 8.580 | 9.730 | 8.420 | 9.470 | 15,316,010 | +0.56(+6.29%) |
Mar 01, 2023 | 9.500 | 9.570 | 8.690 | 8.910 | 11,406,787 | -0.51(-5.41%) |
Feb 28, 2023 | 8.680 | 9.910 | 8.650 | 9.420 | 20,194,616 | +0.49(+5.49%) |
Feb 27, 2023 | 8.130 | 8.980 | 7.850 | 8.930 | 24,467,224 | +0.92(+11.49%) |
Feb 24, 2023 | 8.890 | 9.050 | 7.550 | 8.010 | 35,382,648 | -2.07(-20.54%) |
Feb 23, 2023 | 10.40 | 10.42 | 9.340 | 10.08 | 21,386,108 | +0.01(+0.10%) |
Feb 22, 2023 | 10.31 | 10.81 | 9.560 | 10.07 | 13,727,984 | +0.01(+0.10%) |
Feb 21, 2023 | 11.12 | 11.76 | 9.900 | 10.06 | 19,897,200 | -1.31(-11.52%) |
Feb 17, 2023 | 11.28 | 11.90 | 10.88 | 11.37 | 20,798,878 | +0.45(+4.12%) |
Feb 16, 2023 | 11.73 | 12.39 | 10.91 | 10.92 | 21,228,948 | -1.77(-13.95%) |
Feb 15, 2023 | 10.55 | 12.80 | 10.52 | 12.69 | 31,130,228 | +1.97(+18.38%) |
Feb 14, 2023 | 10.68 | 11.75 | 10.06 | 10.72 | 25,669,570 | -0.30(-2.72%) |
Feb 13, 2023 | 10.66 | 11.36 | 10.17 | 11.02 | 17,227,956 | +0.18(+1.66%) |
Feb 10, 2023 | 11.66 | 12.24 | 10.61 | 10.84 | 19,145,052 | -1.11(-9.29%) |
Feb 09, 2023 | 15.00 | 15.40 | 11.80 | 11.95 | 36,130,128 | -2.06(-14.70%) |
Feb 08, 2023 | 13.00 | 16.77 | 12.77 | 14.01 | 54,881,960 | +0.82(+6.22%) |
Feb 07, 2023 | 13.36 | 13.79 | 12.10 | 13.19 | 25,438,232 | -0.24(-1.79%) |
Feb 06, 2023 | 13.96 | 14.59 | 13.02 | 13.43 | 32,294,860 | -1.02(-7.06%) |
Feb 03, 2023 | 12.95 | 16.21 | 12.95 | 14.45 | 61,033,644 | +0.20(+1.40%) |
Feb 02, 2023 | 17.43 | 19.87 | 13.41 | 14.25 | 147,858,304 | +0.69(+5.09%) |