Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.657 | 7.986 | 7.523 | 7.817 | 17,590,674 | +0.21(+2.81%) |
Apr 27, 2023 | 7.175 | 7.764 | 7.086 | 7.603 | 19,515,894 | +0.53(+7.57%) |
Apr 26, 2023 | 7.193 | 7.255 | 7.042 | 7.068 | 11,719,508 | -0.10(-1.37%) |
Apr 25, 2023 | 7.211 | 7.211 | 7.059 | 7.166 | 16,722,085 | -0.11(-1.47%) |
Apr 24, 2023 | 7.407 | 7.416 | 7.166 | 7.273 | 16,064,101 | -0.13(-1.81%) |
Apr 21, 2023 | 7.309 | 7.434 | 7.255 | 7.407 | 8,136,230 | +0.07(+0.97%) |
Apr 20, 2023 | 7.398 | 7.487 | 7.278 | 7.336 | 10,851,242 | -0.22(-2.95%) |
Apr 19, 2023 | 7.362 | 7.594 | 7.318 | 7.559 | 8,629,139 | +0.10(+1.31%) |
Apr 18, 2023 | 7.576 | 7.576 | 7.380 | 7.461 | 9,797,533 | -0.14(-1.88%) |
Apr 17, 2023 | 7.407 | 7.630 | 7.376 | 7.603 | 9,166,667 | +0.22(+3.02%) |
Apr 14, 2023 | 7.639 | 7.723 | 7.291 | 7.380 | 13,992,105 | -0.21(-2.82%) |
Apr 13, 2023 | 7.737 | 7.778 | 7.487 | 7.594 | 12,353,341 | -0.07(-0.93%) |
Apr 12, 2023 | 7.924 | 8.040 | 7.648 | 7.666 | 15,034,554 | -0.12(-1.60%) |
Apr 11, 2023 | 7.550 | 7.951 | 7.514 | 7.790 | 22,192,736 | +0.33(+4.42%) |
Apr 10, 2023 | 7.220 | 7.469 | 7.153 | 7.461 | 12,298,878 | +0.24(+3.33%) |
Apr 06, 2023 | 7.255 | 7.309 | 7.149 | 7.220 | 7,912,399 | -0.01(-0.12%) |
Apr 05, 2023 | 7.184 | 7.278 | 7.131 | 7.229 | 9,513,822 | -0.01(-0.12%) |
Apr 04, 2023 | 7.354 | 7.398 | 7.113 | 7.238 | 12,811,750 | -0.04(-0.49%) |
Apr 03, 2023 | 7.434 | 7.593 | 7.264 | 7.273 | 19,421,740 | -0.05(-0.73%) |
Mar 31, 2023 | 7.202 | 7.345 | 7.050 | 7.327 | 18,716,000 | +0.16(+2.24%) |
Mar 30, 2023 | 6.970 | 7.550 | 6.886 | 7.166 | 29,840,740 | +0.31(+4.55%) |
Mar 29, 2023 | 6.917 | 7.122 | 6.801 | 6.854 | 24,244,934 | +0.25(+3.78%) |
Mar 28, 2023 | 6.596 | 6.685 | 6.517 | 6.605 | 10,425,691 | -0.04(-0.67%) |
Mar 27, 2023 | 6.783 | 6.837 | 6.645 | 6.649 | 15,286,974 | -0.06(-0.93%) |
Mar 24, 2023 | 6.409 | 6.721 | 6.329 | 6.712 | 18,300,208 | +0.23(+3.58%) |
Mar 23, 2023 | 6.614 | 6.765 | 6.413 | 6.480 | 23,339,492 | -0.12(-1.76%) |
Mar 22, 2023 | 7.006 | 7.019 | 6.578 | 6.596 | 21,399,394 | -0.44(-6.21%) |
Mar 21, 2023 | 7.131 | 7.211 | 6.961 | 7.033 | 17,427,846 | +0.00(+0.00%) |
Mar 20, 2023 | 6.952 | 7.193 | 6.926 | 7.033 | 18,460,454 | +0.14(+2.07%) |
Mar 17, 2023 | 7.149 | 7.215 | 6.845 | 6.890 | 25,954,970 | -0.25(-3.50%) |
Mar 16, 2023 | 7.050 | 7.166 | 6.774 | 7.140 | 41,012,984 | -0.12(-1.72%) |
Mar 15, 2023 | 7.229 | 7.309 | 7.006 | 7.264 | 34,293,892 | -0.07(-0.97%) |
Mar 14, 2023 | 7.706 | 7.805 | 7.275 | 7.336 | 31,833,402 | -0.15(-1.96%) |
Mar 13, 2023 | 7.499 | 7.585 | 7.207 | 7.482 | 38,441,188 | -0.09(-1.14%) |
Mar 10, 2023 | 8.180 | 8.248 | 7.456 | 7.568 | 39,922,672 | -0.68(-8.25%) |
Mar 09, 2023 | 8.619 | 8.659 | 8.188 | 8.248 | 26,684,586 | -0.43(-4.96%) |
Mar 08, 2023 | 8.662 | 8.808 | 8.619 | 8.679 | 12,778,535 | +0.02(+0.20%) |
Mar 07, 2023 | 9.058 | 9.066 | 8.657 | 8.662 | 14,873,039 | -0.39(-4.28%) |
Mar 06, 2023 | 9.152 | 9.213 | 8.989 | 9.049 | 13,228,835 | -0.02(-0.19%) |
Mar 03, 2023 | 9.092 | 9.195 | 8.972 | 9.066 | 16,045,098 | +0.03(+0.38%) |
Mar 02, 2023 | 8.670 | 9.247 | 8.606 | 9.032 | 25,495,638 | +0.36(+4.17%) |
Mar 01, 2023 | 8.860 | 8.903 | 8.498 | 8.670 | 28,151,810 | -0.20(-2.23%) |
Feb 28, 2023 | 8.946 | 9.023 | 8.842 | 8.868 | 18,548,224 | -0.04(-0.48%) |
Feb 27, 2023 | 9.170 | 9.312 | 8.877 | 8.911 | 25,766,174 | -0.17(-1.90%) |
Feb 24, 2023 | 9.462 | 9.471 | 9.084 | 9.084 | 28,631,852 | -0.51(-5.30%) |
Feb 23, 2023 | 10.44 | 10.50 | 9.488 | 9.592 | 34,138,408 | -0.91(-8.69%) |
Feb 22, 2023 | 10.72 | 10.83 | 10.45 | 10.50 | 14,371,103 | -0.29(-2.71%) |
Feb 21, 2023 | 11.16 | 11.20 | 10.76 | 10.80 | 12,641,374 | -0.36(-3.24%) |
Feb 17, 2023 | 11.06 | 11.21 | 10.94 | 11.16 | 15,285,204 | +0.12(+1.09%) |
Feb 16, 2023 | 11.30 | 11.31 | 10.96 | 11.04 | 22,673,076 | -0.26(-2.29%) |
Feb 15, 2023 | 10.34 | 11.31 | 10.28 | 11.30 | 45,850,616 | +0.88(+8.43%) |
Feb 14, 2023 | 10.55 | 10.55 | 10.31 | 10.42 | 14,260,228 | -0.17(-1.63%) |
Feb 13, 2023 | 10.41 | 10.59 | 10.32 | 10.59 | 9,250,893 | +0.18(+1.74%) |
Feb 10, 2023 | 10.20 | 10.44 | 10.18 | 10.41 | 13,478,005 | +0.21(+2.03%) |
Feb 09, 2023 | 10.69 | 10.72 | 10.18 | 10.20 | 17,569,052 | -0.41(-3.89%) |
Feb 08, 2023 | 10.63 | 10.83 | 10.58 | 10.62 | 12,484,332 | -0.01(-0.08%) |
Feb 07, 2023 | 10.69 | 10.88 | 10.48 | 10.62 | 12,840,241 | -0.13(-1.20%) |
Feb 06, 2023 | 10.88 | 10.95 | 10.58 | 10.75 | 14,825,890 | -0.26(-2.35%) |
Feb 03, 2023 | 10.99 | 11.10 | 10.82 | 11.01 | 13,966,167 | -0.09(-0.85%) |
Feb 02, 2023 | 11.30 | 11.79 | 11.09 | 11.11 | 24,681,616 | -0.03(-0.23%) |