Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.250 | 10.10 | 9.142 | 9.990 | 26,859,556 | +0.85(+9.30%) |
Mar 30, 2023 | 9.410 | 9.540 | 9.050 | 9.140 | 18,380,806 | -0.09(-0.98%) |
Mar 29, 2023 | 8.540 | 9.240 | 8.460 | 9.230 | 23,676,064 | +1.12(+13.81%) |
Mar 28, 2023 | 7.920 | 8.305 | 7.660 | 8.110 | 15,520,930 | +0.07(+0.87%) |
Mar 27, 2023 | 8.740 | 8.745 | 7.910 | 8.040 | 16,506,330 | -0.59(-6.84%) |
Mar 24, 2023 | 9.210 | 9.250 | 8.350 | 8.630 | 26,461,556 | -0.84(-8.87%) |
Mar 23, 2023 | 8.310 | 9.720 | 8.245 | 9.470 | 31,855,844 | +1.37(+16.91%) |
Mar 22, 2023 | 9.100 | 9.390 | 8.040 | 8.100 | 30,788,824 | -0.97(-10.69%) |
Mar 21, 2023 | 8.470 | 9.170 | 8.370 | 9.070 | 25,548,324 | +0.52(+6.08%) |
Mar 20, 2023 | 8.630 | 8.760 | 8.030 | 8.550 | 29,493,130 | +0.45(+5.56%) |
Mar 17, 2023 | 7.580 | 8.460 | 7.175 | 8.100 | 40,834,384 | +1.05(+14.89%) |
Mar 16, 2023 | 6.750 | 7.130 | 6.619 | 7.050 | 12,998,763 | +0.36(+5.38%) |
Mar 15, 2023 | 6.820 | 7.080 | 6.350 | 6.690 | 16,264,627 | -0.20(-2.90%) |
Mar 14, 2023 | 6.790 | 7.270 | 6.570 | 6.890 | 30,003,008 | +0.64(+10.24%) |
Mar 13, 2023 | 5.510 | 6.350 | 5.330 | 6.250 | 23,656,816 | +0.95(+17.92%) |
Mar 10, 2023 | 5.460 | 5.630 | 5.160 | 5.300 | 11,779,984 | -0.23(-4.16%) |
Mar 09, 2023 | 6.190 | 6.300 | 5.510 | 5.530 | 12,738,964 | -0.77(-12.22%) |
Mar 08, 2023 | 6.170 | 6.390 | 6.070 | 6.300 | 8,529,440 | +0.13(+2.11%) |
Mar 07, 2023 | 6.330 | 6.530 | 6.150 | 6.170 | 8,748,378 | -0.20(-3.14%) |
Mar 06, 2023 | 6.370 | 6.880 | 6.170 | 6.370 | 13,021,987 | +0.03(+0.47%) |
Mar 03, 2023 | 5.970 | 6.480 | 5.830 | 6.340 | 14,344,625 | +0.16(+2.59%) |
Mar 02, 2023 | 5.990 | 6.270 | 5.770 | 6.180 | 10,172,720 | +0.04(+0.65%) |
Mar 01, 2023 | 6.380 | 6.429 | 6.069 | 6.140 | 10,945,225 | -0.11(-1.76%) |
Feb 28, 2023 | 6.020 | 6.520 | 5.930 | 6.250 | 12,444,552 | +0.24(+3.99%) |
Feb 27, 2023 | 6.040 | 6.120 | 5.870 | 6.010 | 7,321,721 | +0.14(+2.39%) |
Feb 24, 2023 | 6.170 | 6.220 | 5.730 | 5.870 | 12,051,537 | -0.50(-7.85%) |
Feb 23, 2023 | 6.450 | 6.540 | 6.140 | 6.370 | 10,970,815 | +0.02(+0.31%) |
Feb 22, 2023 | 6.190 | 6.449 | 6.000 | 6.350 | 13,340,681 | +0.13(+2.09%) |
Feb 21, 2023 | 6.470 | 6.800 | 6.180 | 6.220 | 12,688,219 | -0.37(-5.61%) |
Feb 17, 2023 | 6.350 | 6.700 | 6.130 | 6.590 | 19,224,738 | +0.23(+3.62%) |
Feb 16, 2023 | 6.570 | 7.250 | 6.350 | 6.360 | 22,615,184 | -0.30(-4.50%) |
Feb 15, 2023 | 6.040 | 6.790 | 5.955 | 6.660 | 20,027,672 | +0.76(+12.88%) |
Feb 14, 2023 | 5.420 | 6.009 | 5.320 | 5.900 | 13,869,173 | +0.43(+7.86%) |
Feb 13, 2023 | 5.320 | 5.540 | 5.180 | 5.470 | 7,568,346 | -0.04(-0.73%) |
Feb 10, 2023 | 5.650 | 5.740 | 5.420 | 5.510 | 9,880,250 | -0.14(-2.48%) |
Feb 09, 2023 | 6.610 | 6.650 | 5.630 | 5.650 | 17,079,170 | -0.87(-13.34%) |
Feb 08, 2023 | 6.500 | 7.038 | 6.440 | 6.520 | 14,948,453 | -0.08(-1.21%) |
Feb 07, 2023 | 6.700 | 6.700 | 6.180 | 6.600 | 18,543,568 | -0.08(-1.20%) |
Feb 06, 2023 | 6.690 | 6.818 | 6.380 | 6.680 | 13,667,385 | -0.16(-2.34%) |
Feb 03, 2023 | 7.100 | 7.770 | 6.800 | 6.840 | 18,986,652 | -0.65(-8.68%) |
Feb 02, 2023 | 7.220 | 7.780 | 7.030 | 7.490 | 27,341,536 | +0.63(+9.18%) |
Feb 01, 2023 | 6.240 | 6.950 | 6.060 | 6.860 | 18,394,312 | +0.59(+9.41%) |
Jan 31, 2023 | 6.060 | 6.320 | 5.950 | 6.270 | 13,969,337 | +0.33(+5.56%) |
Jan 30, 2023 | 6.270 | 6.840 | 5.920 | 5.940 | 18,764,322 | -0.39(-6.16%) |
Jan 27, 2023 | 6.030 | 6.390 | 5.950 | 6.330 | 11,799,341 | +0.20(+3.26%) |
Jan 26, 2023 | 6.460 | 6.580 | 6.060 | 6.130 | 11,457,870 | -0.10(-1.61%) |
Jan 25, 2023 | 5.850 | 6.275 | 5.700 | 6.230 | 12,124,088 | +0.09(+1.47%) |
Jan 24, 2023 | 6.320 | 6.620 | 6.110 | 6.140 | 21,211,300 | -0.34(-5.25%) |
Jan 23, 2023 | 6.230 | 6.630 | 6.030 | 6.480 | 23,414,360 | +0.28(+4.52%) |
Jan 20, 2023 | 5.850 | 6.220 | 5.620 | 6.200 | 19,914,596 | +0.42(+7.27%) |
Jan 19, 2023 | 5.620 | 5.885 | 5.520 | 5.780 | 13,205,448 | +0.07(+1.23%) |
Jan 18, 2023 | 6.450 | 6.630 | 5.640 | 5.710 | 23,708,398 | -0.70(-10.92%) |
Jan 17, 2023 | 6.580 | 6.620 | 5.890 | 6.410 | 27,217,184 | +0.39(+6.48%) |
Jan 13, 2023 | 5.940 | 6.495 | 5.860 | 6.020 | 29,524,864 | -0.13(-2.11%) |
Jan 12, 2023 | 5.710 | 6.160 | 5.265 | 6.150 | 27,555,436 | +0.78(+14.53%) |
Jan 11, 2023 | 5.520 | 5.885 | 5.210 | 5.370 | 18,561,500 | -0.27(-4.79%) |
Jan 10, 2023 | 4.880 | 5.670 | 4.700 | 5.640 | 21,979,856 | +0.75(+15.34%) |
Jan 09, 2023 | 4.480 | 5.230 | 4.454 | 4.890 | 20,755,272 | +0.61(+14.25%) |
Jan 06, 2023 | 4.120 | 4.350 | 3.960 | 4.280 | 10,412,927 | +0.06(+1.42%) |
Jan 05, 2023 | 3.860 | 4.277 | 3.700 | 4.220 | 14,088,743 | +0.34(+8.76%) |
Jan 04, 2023 | 3.440 | 3.950 | 3.380 | 3.880 | 12,118,138 | +0.51(+15.13%) |