Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.916 | 10.44 | 9.888 | 10.33 | 21,344,512 | +0.28(+2.83%) |
Apr 27, 2023 | 9.677 | 10.06 | 9.677 | 10.04 | 22,313,676 | +0.36(+3.69%) |
Apr 26, 2023 | 9.705 | 9.934 | 9.530 | 9.686 | 26,092,172 | +0.07(+0.76%) |
Apr 25, 2023 | 9.989 | 10.08 | 9.480 | 9.613 | 34,779,128 | -0.60(-5.84%) |
Apr 24, 2023 | 10.59 | 10.63 | 10.20 | 10.21 | 25,072,772 | -0.42(-3.97%) |
Apr 21, 2023 | 10.92 | 10.94 | 10.49 | 10.63 | 27,464,726 | -0.41(-3.74%) |
Apr 20, 2023 | 10.64 | 11.27 | 10.52 | 11.04 | 40,739,264 | -0.31(-2.75%) |
Apr 19, 2023 | 11.24 | 11.49 | 10.96 | 11.36 | 52,060,064 | +0.27(+2.40%) |
Apr 18, 2023 | 11.31 | 11.31 | 10.92 | 11.09 | 41,641,488 | -0.20(-1.79%) |
Apr 17, 2023 | 11.02 | 11.30 | 10.73 | 11.29 | 62,691,684 | +0.20(+1.82%) |
Apr 14, 2023 | 11.51 | 11.53 | 10.98 | 11.09 | 18,492,028 | -0.18(-1.63%) |
Apr 13, 2023 | 11.11 | 11.36 | 10.85 | 11.27 | 13,475,240 | +0.22(+1.99%) |
Apr 12, 2023 | 11.30 | 11.37 | 11.01 | 11.05 | 16,972,838 | -0.18(-1.63%) |
Apr 11, 2023 | 11.13 | 11.36 | 11.04 | 11.24 | 14,303,533 | +0.12(+1.07%) |
Apr 10, 2023 | 10.96 | 11.24 | 10.81 | 11.12 | 16,945,920 | +0.19(+1.76%) |
Apr 06, 2023 | 10.61 | 11.11 | 10.57 | 10.92 | 22,280,764 | +0.32(+3.03%) |
Apr 05, 2023 | 10.56 | 10.71 | 10.29 | 10.60 | 32,203,736 | -0.16(-1.45%) |
Apr 04, 2023 | 11.42 | 11.44 | 10.61 | 10.76 | 30,378,506 | -0.59(-5.17%) |
Apr 03, 2023 | 11.50 | 11.62 | 11.14 | 11.35 | 14,951,159 | -0.14(-1.20%) |
Mar 31, 2023 | 11.50 | 11.53 | 11.06 | 11.48 | 14,818,675 | +0.13(+1.13%) |
Mar 30, 2023 | 11.86 | 11.89 | 11.24 | 11.36 | 18,967,994 | -0.27(-2.29%) |
Mar 29, 2023 | 11.56 | 11.69 | 11.47 | 11.62 | 17,998,288 | +0.28(+2.42%) |
Mar 28, 2023 | 11.42 | 11.66 | 11.16 | 11.35 | 24,102,052 | -0.11(-0.96%) |
Mar 27, 2023 | 11.83 | 11.91 | 11.12 | 11.46 | 29,107,568 | +0.58(+5.31%) |
Mar 24, 2023 | 10.13 | 10.94 | 9.952 | 10.88 | 31,341,934 | +0.54(+5.24%) |
Mar 23, 2023 | 11.21 | 11.31 | 10.31 | 10.34 | 35,369,600 | -0.72(-6.47%) |
Mar 22, 2023 | 11.63 | 11.68 | 11.02 | 11.05 | 30,430,338 | -0.65(-5.56%) |
Mar 21, 2023 | 11.09 | 11.76 | 10.91 | 11.70 | 37,613,980 | +1.00(+9.34%) |
Mar 20, 2023 | 10.97 | 11.25 | 10.61 | 10.70 | 31,141,212 | +0.13(+1.21%) |
Mar 17, 2023 | 10.92 | 11.00 | 10.27 | 10.58 | 77,050,784 | -0.69(-6.11%) |
Mar 16, 2023 | 10.65 | 11.61 | 9.604 | 11.26 | 83,127,824 | +0.49(+4.51%) |
Mar 15, 2023 | 10.51 | 11.04 | 9.961 | 10.78 | 63,919,592 | -0.39(-3.45%) |
Mar 14, 2023 | 12.47 | 12.60 | 10.95 | 11.16 | 80,013,432 | +0.72(+6.94%) |
Mar 13, 2023 | 11.23 | 11.82 | 8.810 | 10.44 | 121,159,016 | -3.93(-27.33%) |
Mar 10, 2023 | 14.17 | 14.86 | 13.73 | 14.36 | 46,168,224 | -0.38(-2.55%) |
Mar 09, 2023 | 15.68 | 15.73 | 14.73 | 14.74 | 28,011,880 | -1.14(-7.16%) |
Mar 08, 2023 | 16.06 | 16.17 | 15.80 | 15.88 | 13,364,076 | -0.22(-1.37%) |
Mar 07, 2023 | 16.37 | 16.57 | 16.03 | 16.10 | 23,630,534 | -0.55(-3.31%) |
Mar 06, 2023 | 16.81 | 17.02 | 16.55 | 16.65 | 12,424,169 | -0.16(-0.93%) |
Mar 03, 2023 | 16.58 | 16.81 | 16.46 | 16.80 | 9,581,298 | +0.36(+2.17%) |
Mar 02, 2023 | 16.67 | 16.71 | 16.15 | 16.45 | 16,421,315 | -0.48(-2.82%) |
Mar 01, 2023 | 16.78 | 16.96 | 16.62 | 16.92 | 12,107,569 | +0.15(+0.87%) |
Feb 28, 2023 | 16.69 | 16.89 | 16.60 | 16.78 | 14,448,248 | +0.17(+1.05%) |
Feb 27, 2023 | 16.78 | 16.93 | 16.52 | 16.60 | 8,927,227 | -0.01(-0.08%) |
Feb 24, 2023 | 16.31 | 16.66 | 16.14 | 16.62 | 18,665,538 | +0.17(+1.05%) |
Feb 23, 2023 | 16.66 | 16.76 | 16.14 | 16.44 | 11,918,548 | -0.05(-0.33%) |
Feb 22, 2023 | 16.70 | 16.78 | 16.42 | 16.50 | 13,478,905 | -0.29(-1.73%) |
Feb 21, 2023 | 17.10 | 17.10 | 16.67 | 16.79 | 11,544,822 | -0.58(-3.34%) |
Feb 17, 2023 | 17.26 | 17.44 | 17.03 | 17.37 | 9,056,947 | +0.06(+0.37%) |
Feb 16, 2023 | 17.29 | 17.49 | 17.13 | 17.31 | 8,252,689 | -0.16(-0.93%) |
Feb 15, 2023 | 17.30 | 17.64 | 17.30 | 17.47 | 8,162,728 | -0.02(-0.10%) |
Feb 14, 2023 | 17.76 | 17.80 | 17.32 | 17.49 | 11,307,985 | -0.34(-1.88%) |
Feb 13, 2023 | 17.57 | 17.82 | 17.54 | 17.82 | 7,150,221 | +0.19(+1.08%) |
Feb 10, 2023 | 17.63 | 17.70 | 17.49 | 17.63 | 8,574,913 | -0.10(-0.56%) |
Feb 09, 2023 | 18.04 | 18.12 | 17.63 | 17.73 | 7,230,094 | -0.23(-1.26%) |
Feb 08, 2023 | 17.94 | 18.14 | 17.87 | 17.96 | 6,870,427 | -0.20(-1.10%) |
Feb 07, 2023 | 17.80 | 18.22 | 17.75 | 18.16 | 12,072,978 | +0.22(+1.21%) |
Feb 06, 2023 | 17.96 | 18.02 | 17.76 | 17.94 | 10,200,374 | -0.22(-1.20%) |
Feb 03, 2023 | 18.00 | 18.36 | 17.99 | 18.16 | 12,799,378 | -0.03(-0.15%) |
Feb 02, 2023 | 18.09 | 18.41 | 17.95 | 18.19 | 24,359,050 | +0.23(+1.26%) |