Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.960 | 9.160 | 8.785 | 9.030 | 11,952,893 | +0.06(+0.67%) |
Apr 27, 2023 | 8.650 | 9.160 | 8.650 | 8.970 | 20,202,968 | +0.50(+5.90%) |
Apr 26, 2023 | 8.890 | 8.890 | 8.370 | 8.470 | 25,283,748 | -0.44(-4.94%) |
Apr 25, 2023 | 9.120 | 9.130 | 8.760 | 8.910 | 15,659,036 | -0.36(-3.88%) |
Apr 24, 2023 | 9.010 | 9.350 | 8.830 | 9.270 | 15,607,786 | +0.22(+2.43%) |
Apr 21, 2023 | 8.840 | 9.150 | 8.650 | 9.050 | 25,217,896 | +0.20(+2.26%) |
Apr 20, 2023 | 8.740 | 9.020 | 8.660 | 8.850 | 19,553,380 | -0.15(-1.67%) |
Apr 19, 2023 | 8.800 | 9.150 | 8.720 | 9.000 | 23,970,236 | -0.02(-0.22%) |
Apr 18, 2023 | 9.350 | 9.380 | 8.860 | 9.020 | 24,468,320 | -0.48(-5.05%) |
Apr 17, 2023 | 9.010 | 9.580 | 8.890 | 9.500 | 24,499,008 | +0.46(+5.09%) |
Apr 14, 2023 | 9.310 | 9.410 | 8.880 | 9.040 | 25,300,826 | -0.26(-2.80%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.250 | 9.300 | 21,789,236 | -0.09(-0.96%) |
Apr 12, 2023 | 10.11 | 10.23 | 9.320 | 9.390 | 27,243,886 | -0.37(-3.79%) |
Apr 11, 2023 | 9.400 | 9.790 | 9.280 | 9.760 | 28,702,946 | +0.40(+4.27%) |
Apr 10, 2023 | 9.150 | 9.380 | 8.900 | 9.360 | 29,684,344 | +0.09(+0.97%) |
Apr 06, 2023 | 9.750 | 9.790 | 9.240 | 9.270 | 31,901,228 | -0.41(-4.24%) |
Apr 05, 2023 | 10.46 | 10.57 | 9.600 | 9.680 | 30,419,372 | -0.90(-8.51%) |
Apr 04, 2023 | 11.24 | 11.24 | 10.37 | 10.58 | 22,166,504 | -0.54(-4.86%) |
Apr 03, 2023 | 11.50 | 11.76 | 10.84 | 11.12 | 21,218,088 | -0.60(-5.12%) |
Mar 31, 2023 | 11.40 | 11.90 | 11.18 | 11.72 | 17,510,104 | +0.47(+4.18%) |
Mar 30, 2023 | 11.40 | 11.60 | 11.17 | 11.25 | 17,439,542 | +0.22(+1.99%) |
Mar 29, 2023 | 10.64 | 11.12 | 10.40 | 11.03 | 16,958,520 | +0.63(+6.06%) |
Mar 28, 2023 | 10.72 | 10.75 | 10.30 | 10.40 | 15,170,260 | -0.32(-2.99%) |
Mar 27, 2023 | 11.46 | 11.46 | 10.62 | 10.72 | 18,538,942 | -0.51(-4.54%) |
Mar 24, 2023 | 11.26 | 11.42 | 10.91 | 11.23 | 15,355,584 | -0.26(-2.26%) |
Mar 23, 2023 | 11.45 | 12.35 | 11.26 | 11.49 | 19,827,652 | +0.27(+2.41%) |
Mar 22, 2023 | 11.52 | 11.80 | 11.18 | 11.22 | 17,506,368 | -0.30(-2.60%) |
Mar 21, 2023 | 11.05 | 11.67 | 10.99 | 11.52 | 17,734,242 | +0.68(+6.27%) |
Mar 20, 2023 | 11.17 | 11.42 | 10.73 | 10.84 | 19,752,868 | -0.33(-2.95%) |
Mar 17, 2023 | 11.67 | 11.77 | 11.00 | 11.17 | 25,744,624 | -0.64(-5.42%) |
Mar 16, 2023 | 11.74 | 11.94 | 11.39 | 11.81 | 17,435,996 | +0.01(+0.08%) |
Mar 15, 2023 | 11.75 | 11.85 | 11.41 | 11.80 | 19,600,304 | -0.36(-2.96%) |
Mar 14, 2023 | 12.82 | 13.00 | 11.86 | 12.16 | 32,644,192 | -0.24(-1.94%) |
Mar 13, 2023 | 11.96 | 12.76 | 11.66 | 12.40 | 17,814,808 | +0.05(+0.40%) |
Mar 10, 2023 | 13.01 | 13.01 | 11.99 | 12.35 | 23,237,724 | -0.67(-5.15%) |
Mar 09, 2023 | 13.77 | 14.07 | 13.00 | 13.02 | 15,266,587 | -0.76(-5.52%) |
Mar 08, 2023 | 13.33 | 13.83 | 13.15 | 13.78 | 11,038,060 | +0.38(+2.84%) |
Mar 07, 2023 | 13.60 | 13.70 | 13.13 | 13.40 | 12,822,667 | -0.27(-1.98%) |
Mar 06, 2023 | 13.98 | 14.28 | 13.64 | 13.67 | 12,760,451 | -0.17(-1.23%) |
Mar 03, 2023 | 13.53 | 13.97 | 13.29 | 13.84 | 19,169,290 | +0.51(+3.83%) |
Mar 02, 2023 | 13.64 | 13.64 | 12.38 | 13.33 | 33,011,736 | -0.88(-6.19%) |
Mar 01, 2023 | 14.91 | 15.03 | 14.11 | 14.21 | 17,292,520 | -0.66(-4.44%) |
Feb 28, 2023 | 14.58 | 15.08 | 14.42 | 14.87 | 16,016,596 | +0.21(+1.43%) |
Feb 27, 2023 | 14.40 | 14.71 | 14.20 | 14.66 | 11,479,250 | +0.48(+3.39%) |
Feb 24, 2023 | 14.21 | 14.29 | 13.91 | 14.18 | 11,163,288 | -0.47(-3.21%) |
Feb 23, 2023 | 14.93 | 15.01 | 14.20 | 14.65 | 12,950,852 | +0.11(+0.76%) |
Feb 22, 2023 | 14.48 | 14.77 | 14.20 | 14.54 | 11,085,972 | +0.11(+0.76%) |
Feb 21, 2023 | 15.30 | 15.45 | 14.40 | 14.43 | 14,367,244 | -1.15(-7.38%) |
Feb 17, 2023 | 15.68 | 15.76 | 15.22 | 15.58 | 10,668,669 | -0.26(-1.64%) |
Feb 16, 2023 | 16.36 | 16.58 | 15.82 | 15.84 | 12,805,924 | -0.93(-5.55%) |
Feb 15, 2023 | 15.71 | 16.80 | 15.64 | 16.77 | 15,777,721 | +0.96(+6.07%) |
Feb 14, 2023 | 15.20 | 15.87 | 14.82 | 15.81 | 13,315,402 | +0.34(+2.20%) |
Feb 13, 2023 | 15.34 | 15.84 | 14.87 | 15.47 | 10,754,623 | +0.11(+0.72%) |
Feb 10, 2023 | 15.15 | 15.55 | 14.84 | 15.36 | 12,390,271 | +0.00(+0.00%) |
Feb 09, 2023 | 16.18 | 16.52 | 15.26 | 15.36 | 14,666,905 | -0.54(-3.40%) |
Feb 08, 2023 | 16.16 | 16.81 | 15.89 | 15.90 | 15,322,932 | -0.24(-1.49%) |
Feb 07, 2023 | 16.53 | 16.57 | 15.51 | 16.14 | 19,548,744 | -0.34(-2.06%) |
Feb 06, 2023 | 16.86 | 17.14 | 16.25 | 16.48 | 16,548,281 | -0.90(-5.18%) |
Feb 03, 2023 | 17.25 | 18.07 | 17.10 | 17.38 | 13,428,246 | -0.51(-2.85%) |
Feb 02, 2023 | 18.26 | 18.88 | 17.45 | 17.89 | 25,887,190 | +0.21(+1.19%) |