Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.45 | 18.23 | 17.32 | 18.19 | 68,716,920 | +0.35(+1.95%) |
Mar 30, 2023 | 17.65 | 18.18 | 17.47 | 17.84 | 81,012,120 | +0.86(+5.09%) |
Mar 29, 2023 | 16.24 | 17.36 | 16.20 | 16.97 | 90,395,824 | +1.44(+9.28%) |
Mar 28, 2023 | 15.77 | 15.78 | 14.81 | 15.53 | 75,920,680 | -0.34(-2.13%) |
Mar 27, 2023 | 16.66 | 16.81 | 15.71 | 15.87 | 64,793,440 | -0.60(-3.62%) |
Mar 24, 2023 | 16.99 | 17.11 | 15.94 | 16.47 | 91,432,928 | -0.91(-5.26%) |
Mar 23, 2023 | 16.91 | 18.06 | 16.52 | 17.38 | 98,003,040 | +1.24(+7.70%) |
Mar 22, 2023 | 16.58 | 17.91 | 16.10 | 16.14 | 95,401,072 | -0.43(-2.58%) |
Mar 21, 2023 | 16.90 | 17.42 | 15.84 | 16.57 | 76,293,304 | +0.08(+0.51%) |
Mar 20, 2023 | 16.02 | 16.66 | 15.66 | 16.48 | 62,843,304 | +0.48(+2.98%) |
Mar 17, 2023 | 16.36 | 16.77 | 15.71 | 16.01 | 79,797,216 | -0.29(-1.77%) |
Mar 16, 2023 | 14.37 | 16.39 | 14.19 | 16.29 | 110,507,560 | +1.72(+11.78%) |
Mar 15, 2023 | 14.49 | 14.73 | 13.64 | 14.58 | 126,904,632 | -0.53(-3.48%) |
Mar 14, 2023 | 14.65 | 15.42 | 14.43 | 15.10 | 107,634,408 | +1.19(+8.56%) |
Mar 13, 2023 | 13.50 | 14.43 | 13.05 | 13.91 | 121,731,136 | -0.03(-0.21%) |
Mar 10, 2023 | 14.99 | 15.13 | 13.70 | 13.94 | 129,660,536 | -0.85(-5.77%) |
Mar 09, 2023 | 15.63 | 16.41 | 14.69 | 14.79 | 88,244,856 | -0.89(-5.69%) |
Mar 08, 2023 | 14.74 | 15.77 | 14.73 | 15.69 | 71,855,880 | +1.15(+7.92%) |
Mar 07, 2023 | 15.07 | 15.30 | 14.38 | 14.54 | 66,970,668 | -0.52(-3.43%) |
Mar 06, 2023 | 15.71 | 16.12 | 14.92 | 15.05 | 56,396,144 | -0.51(-3.25%) |
Mar 03, 2023 | 14.93 | 15.65 | 14.54 | 15.56 | 72,618,152 | +0.66(+4.46%) |
Mar 02, 2023 | 13.90 | 15.12 | 13.55 | 14.89 | 74,096,880 | +0.33(+2.25%) |
Mar 01, 2023 | 14.70 | 15.10 | 14.37 | 14.57 | 64,035,240 | +0.03(+0.21%) |
Feb 28, 2023 | 14.29 | 15.15 | 14.20 | 14.54 | 59,402,684 | +0.15(+1.03%) |
Feb 27, 2023 | 14.84 | 14.89 | 14.39 | 14.39 | 62,067,268 | +0.19(+1.33%) |
Feb 24, 2023 | 14.18 | 14.43 | 13.85 | 14.20 | 75,272,464 | -0.76(-5.11%) |
Feb 23, 2023 | 15.01 | 15.22 | 14.17 | 14.96 | 94,626,288 | +1.24(+9.04%) |
Feb 22, 2023 | 14.00 | 14.30 | 13.44 | 13.72 | 70,240,608 | -0.18(-1.28%) |
Feb 21, 2023 | 14.67 | 15.19 | 13.78 | 13.90 | 68,149,296 | -1.48(-9.61%) |
Feb 17, 2023 | 15.86 | 16.00 | 14.92 | 15.38 | 83,517,880 | -0.77(-4.79%) |
Feb 16, 2023 | 16.52 | 17.03 | 16.05 | 16.15 | 81,562,864 | -1.25(-7.18%) |
Feb 15, 2023 | 16.68 | 17.45 | 16.30 | 17.40 | 75,248,696 | +0.21(+1.21%) |
Feb 14, 2023 | 15.94 | 17.39 | 15.55 | 17.20 | 111,730,672 | +0.90(+5.54%) |
Feb 13, 2023 | 15.87 | 16.49 | 15.45 | 16.29 | 60,411,040 | +0.62(+3.92%) |
Feb 10, 2023 | 15.94 | 16.09 | 15.13 | 15.68 | 79,060,160 | -0.77(-4.70%) |
Feb 09, 2023 | 17.20 | 17.76 | 16.08 | 16.45 | 85,045,608 | +0.09(+0.55%) |
Feb 08, 2023 | 17.20 | 17.55 | 16.22 | 16.36 | 72,676,032 | -1.09(-6.25%) |
Feb 07, 2023 | 16.09 | 17.71 | 16.01 | 17.45 | 119,663,936 | +1.48(+9.25%) |
Feb 06, 2023 | 16.00 | 16.73 | 15.73 | 15.98 | 77,281,800 | -0.82(-4.90%) |
Feb 03, 2023 | 16.65 | 17.99 | 16.47 | 16.80 | 95,610,688 | -0.98(-5.52%) |
Feb 02, 2023 | 17.20 | 18.25 | 16.88 | 17.78 | 116,690,384 | +1.11(+6.67%) |
Feb 01, 2023 | 14.62 | 17.15 | 14.57 | 16.67 | 150,722,848 | +2.26(+15.70%) |
Jan 31, 2023 | 13.56 | 14.44 | 13.53 | 14.41 | 97,724,400 | +0.71(+5.22%) |
Jan 30, 2023 | 14.24 | 14.51 | 13.63 | 13.69 | 81,536,736 | -1.17(-7.88%) |
Jan 27, 2023 | 14.39 | 15.24 | 14.24 | 14.86 | 102,194,232 | -0.26(-1.71%) |
Jan 26, 2023 | 14.90 | 15.18 | 14.19 | 15.12 | 111,516,256 | +0.70(+4.89%) |
Jan 25, 2023 | 13.60 | 14.52 | 13.23 | 14.42 | 93,335,816 | +0.09(+0.62%) |
Jan 24, 2023 | 14.18 | 14.73 | 14.05 | 14.33 | 74,810,776 | -0.30(-2.03%) |
Jan 23, 2023 | 13.08 | 14.79 | 13.03 | 14.63 | 125,784,376 | +1.93(+15.25%) |
Jan 20, 2023 | 12.02 | 12.76 | 11.66 | 12.69 | 90,623,424 | +1.01(+8.67%) |
Jan 19, 2023 | 12.38 | 12.42 | 11.53 | 11.68 | 99,988,912 | -1.04(-8.19%) |
Jan 18, 2023 | 13.35 | 13.65 | 12.71 | 12.72 | 82,348,784 | -0.24(-1.84%) |
Jan 17, 2023 | 12.78 | 13.33 | 12.57 | 12.96 | 74,804,832 | +0.11(+0.85%) |
Jan 13, 2023 | 12.26 | 12.90 | 12.18 | 12.85 | 74,970,464 | +0.13(+1.01%) |
Jan 12, 2023 | 12.49 | 12.98 | 11.73 | 12.72 | 136,080,512 | +0.42(+3.39%) |
Jan 11, 2023 | 11.89 | 12.33 | 11.56 | 12.30 | 80,575,008 | +0.43(+3.59%) |
Jan 10, 2023 | 11.29 | 11.90 | 11.10 | 11.88 | 90,406,784 | +0.44(+3.82%) |
Jan 09, 2023 | 11.44 | 12.18 | 11.19 | 11.44 | 137,527,392 | +0.65(+6.07%) |
Jan 06, 2023 | 9.873 | 10.98 | 9.486 | 10.79 | 124,456,536 | +1.29(+13.58%) |
Jan 05, 2023 | 9.724 | 9.923 | 9.456 | 9.496 | 83,574,936 | -0.50(-4.97%) |
Jan 04, 2023 | 9.803 | 10.19 | 9.506 | 9.992 | 114,915,776 | +0.70(+7.59%) |