Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.06 | 10.59 | 10.03 | 10.48 | 21,041,910 | +0.29(+2.83%) |
Apr 27, 2023 | 9.816 | 10.21 | 9.816 | 10.19 | 21,997,334 | +0.36(+3.69%) |
Apr 26, 2023 | 9.844 | 10.08 | 9.667 | 9.826 | 25,722,264 | +0.07(+0.76%) |
Apr 25, 2023 | 10.13 | 10.23 | 9.616 | 9.751 | 34,286,064 | -0.60(-5.84%) |
Apr 24, 2023 | 10.75 | 10.78 | 10.35 | 10.36 | 24,717,316 | -0.43(-3.97%) |
Apr 21, 2023 | 11.07 | 11.10 | 10.64 | 10.78 | 27,075,358 | -0.42(-3.74%) |
Apr 20, 2023 | 10.79 | 11.44 | 10.67 | 11.20 | 40,161,700 | -0.32(-2.75%) |
Apr 19, 2023 | 11.40 | 11.65 | 11.12 | 11.52 | 51,322,008 | +0.27(+2.40%) |
Apr 18, 2023 | 11.47 | 11.47 | 11.07 | 11.25 | 41,051,136 | -0.20(-1.79%) |
Apr 17, 2023 | 11.17 | 11.46 | 10.89 | 11.45 | 61,802,904 | +0.20(+1.82%) |
Apr 14, 2023 | 11.68 | 11.70 | 11.14 | 11.25 | 18,229,866 | -0.19(-1.63%) |
Apr 13, 2023 | 11.27 | 11.53 | 11.00 | 11.44 | 13,284,202 | +0.22(+1.99%) |
Apr 12, 2023 | 11.46 | 11.54 | 11.17 | 11.21 | 16,732,213 | -0.19(-1.63%) |
Apr 11, 2023 | 11.29 | 11.52 | 11.20 | 11.40 | 14,100,752 | +0.12(+1.07%) |
Apr 10, 2023 | 11.12 | 11.40 | 10.97 | 11.28 | 16,705,677 | +0.20(+1.76%) |
Apr 06, 2023 | 10.77 | 11.27 | 10.72 | 11.08 | 21,964,890 | +0.33(+3.03%) |
Apr 05, 2023 | 10.71 | 10.87 | 10.44 | 10.76 | 31,747,184 | -0.16(-1.45%) |
Apr 04, 2023 | 11.58 | 11.60 | 10.77 | 10.91 | 29,947,830 | -0.60(-5.17%) |
Apr 03, 2023 | 11.67 | 11.79 | 11.30 | 11.51 | 14,739,196 | -0.14(-1.20%) |
Mar 31, 2023 | 11.67 | 11.70 | 11.22 | 11.65 | 14,608,591 | +0.13(+1.13%) |
Mar 30, 2023 | 12.03 | 12.06 | 11.40 | 11.52 | 18,699,086 | -0.27(-2.29%) |
Mar 29, 2023 | 11.72 | 11.85 | 11.64 | 11.79 | 17,743,124 | +0.28(+2.43%) |
Mar 28, 2023 | 11.58 | 11.83 | 11.32 | 11.51 | 23,760,358 | -0.11(-0.96%) |
Mar 27, 2023 | 12.00 | 12.08 | 11.28 | 11.62 | 28,694,908 | +0.59(+5.31%) |
Mar 24, 2023 | 10.27 | 11.10 | 10.10 | 11.04 | 30,897,598 | +0.55(+5.24%) |
Mar 23, 2023 | 11.37 | 11.47 | 10.45 | 10.49 | 34,868,168 | -0.73(-6.47%) |
Mar 22, 2023 | 11.80 | 11.84 | 11.18 | 11.21 | 29,998,926 | -0.66(-5.56%) |
Mar 21, 2023 | 11.25 | 11.93 | 11.06 | 11.87 | 37,080,724 | +1.01(+9.34%) |
Mar 20, 2023 | 11.13 | 11.42 | 10.77 | 10.86 | 30,699,722 | +0.13(+1.21%) |
Mar 17, 2023 | 11.08 | 11.16 | 10.42 | 10.73 | 75,958,440 | -0.70(-6.11%) |
Mar 16, 2023 | 10.80 | 11.78 | 9.742 | 11.43 | 81,949,320 | +0.49(+4.51%) |
Mar 15, 2023 | 10.66 | 11.20 | 10.10 | 10.93 | 63,013,404 | -0.39(-3.45%) |
Mar 14, 2023 | 12.64 | 12.78 | 11.11 | 11.32 | 78,879,080 | +0.74(+6.94%) |
Mar 13, 2023 | 11.39 | 11.99 | 8.937 | 10.59 | 119,441,336 | -3.98(-27.33%) |
Mar 10, 2023 | 14.38 | 15.07 | 13.92 | 14.57 | 45,513,696 | -0.38(-2.55%) |
Mar 09, 2023 | 15.90 | 15.96 | 14.94 | 14.95 | 27,614,754 | -1.15(-7.16%) |
Mar 08, 2023 | 16.29 | 16.40 | 16.02 | 16.11 | 13,174,613 | -0.22(-1.37%) |
Mar 07, 2023 | 16.61 | 16.80 | 16.26 | 16.33 | 23,295,522 | -0.56(-3.31%) |
Mar 06, 2023 | 17.06 | 17.27 | 16.79 | 16.89 | 12,248,031 | -0.16(-0.93%) |
Mar 03, 2023 | 16.82 | 17.06 | 16.69 | 17.05 | 9,445,463 | +0.36(+2.18%) |
Mar 02, 2023 | 16.91 | 16.95 | 16.39 | 16.68 | 16,188,509 | -0.48(-2.82%) |
Mar 01, 2023 | 17.02 | 17.20 | 16.86 | 17.17 | 11,935,920 | +0.15(+0.87%) |
Feb 28, 2023 | 16.93 | 17.13 | 16.84 | 17.02 | 14,243,415 | +0.18(+1.05%) |
Feb 27, 2023 | 17.02 | 17.17 | 16.76 | 16.84 | 8,800,666 | -0.01(-0.08%) |
Feb 24, 2023 | 16.54 | 16.90 | 16.37 | 16.86 | 18,400,916 | +0.17(+1.05%) |
Feb 23, 2023 | 16.90 | 17.00 | 16.38 | 16.68 | 11,749,578 | -0.06(-0.33%) |
Feb 22, 2023 | 16.94 | 17.02 | 16.65 | 16.74 | 13,287,814 | -0.29(-1.73%) |
Feb 21, 2023 | 17.34 | 17.34 | 16.91 | 17.03 | 11,381,150 | -0.59(-3.34%) |
Feb 17, 2023 | 17.51 | 17.69 | 17.28 | 17.62 | 8,928,546 | +0.06(+0.37%) |
Feb 16, 2023 | 17.54 | 17.74 | 17.38 | 17.55 | 8,135,691 | -0.17(-0.94%) |
Feb 15, 2023 | 17.55 | 17.89 | 17.55 | 17.72 | 8,047,005 | -0.02(-0.10%) |
Feb 14, 2023 | 18.01 | 18.06 | 17.57 | 17.74 | 11,147,672 | -0.34(-1.88%) |
Feb 13, 2023 | 17.82 | 18.08 | 17.79 | 18.08 | 7,048,852 | +0.19(+1.08%) |
Feb 10, 2023 | 17.89 | 17.95 | 17.74 | 17.89 | 8,453,346 | -0.10(-0.56%) |
Feb 09, 2023 | 18.30 | 18.38 | 17.89 | 17.99 | 7,127,593 | -0.23(-1.26%) |
Feb 08, 2023 | 18.20 | 18.40 | 18.12 | 18.22 | 6,773,025 | -0.20(-1.10%) |
Feb 07, 2023 | 18.06 | 18.48 | 18.01 | 18.42 | 11,901,819 | +0.22(+1.21%) |
Feb 06, 2023 | 18.22 | 18.28 | 18.01 | 18.20 | 10,055,762 | -0.22(-1.20%) |
Feb 03, 2023 | 18.26 | 18.62 | 18.25 | 18.42 | 12,617,920 | -0.03(-0.15%) |
Feb 02, 2023 | 18.35 | 18.68 | 18.20 | 18.45 | 24,013,710 | +0.23(+1.26%) |