Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.636 | 7.965 | 7.502 | 7.796 | 17,639,034 | +0.21(+2.81%) |
Apr 27, 2023 | 7.156 | 7.742 | 7.067 | 7.582 | 19,569,548 | +0.53(+7.57%) |
Apr 26, 2023 | 7.173 | 7.236 | 7.022 | 7.049 | 11,751,728 | -0.10(-1.37%) |
Apr 25, 2023 | 7.191 | 7.191 | 7.040 | 7.147 | 16,768,059 | -0.11(-1.47%) |
Apr 24, 2023 | 7.387 | 7.396 | 7.147 | 7.253 | 16,108,265 | -0.13(-1.81%) |
Apr 21, 2023 | 7.289 | 7.413 | 7.236 | 7.387 | 8,158,599 | +0.07(+0.97%) |
Apr 20, 2023 | 7.378 | 7.467 | 7.258 | 7.316 | 10,881,075 | -0.22(-2.95%) |
Apr 19, 2023 | 7.342 | 7.573 | 7.298 | 7.538 | 8,652,863 | +0.10(+1.31%) |
Apr 18, 2023 | 7.556 | 7.556 | 7.360 | 7.440 | 9,824,468 | -0.14(-1.88%) |
Apr 17, 2023 | 7.387 | 7.609 | 7.356 | 7.582 | 9,191,868 | +0.22(+3.02%) |
Apr 14, 2023 | 7.618 | 7.702 | 7.271 | 7.360 | 14,030,573 | -0.21(-2.82%) |
Apr 13, 2023 | 7.716 | 7.756 | 7.467 | 7.573 | 12,387,303 | -0.07(-0.93%) |
Apr 12, 2023 | 7.902 | 8.018 | 7.627 | 7.644 | 15,075,888 | -0.12(-1.60%) |
Apr 11, 2023 | 7.529 | 7.929 | 7.493 | 7.769 | 22,253,748 | +0.33(+4.42%) |
Apr 10, 2023 | 7.200 | 7.449 | 7.133 | 7.440 | 12,332,691 | +0.24(+3.33%) |
Apr 06, 2023 | 7.236 | 7.289 | 7.129 | 7.200 | 7,934,152 | -0.01(-0.12%) |
Apr 05, 2023 | 7.164 | 7.258 | 7.111 | 7.209 | 9,539,978 | -0.01(-0.12%) |
Apr 04, 2023 | 7.333 | 7.378 | 7.093 | 7.218 | 12,846,973 | -0.04(-0.49%) |
Apr 03, 2023 | 7.413 | 7.572 | 7.244 | 7.253 | 19,475,260 | -0.05(-0.73%) |
Mar 31, 2023 | 7.182 | 7.324 | 7.031 | 7.307 | 18,767,456 | +0.16(+2.24%) |
Mar 30, 2023 | 6.951 | 7.529 | 6.867 | 7.147 | 29,922,778 | +0.31(+4.55%) |
Mar 29, 2023 | 6.898 | 7.102 | 6.782 | 6.836 | 24,311,590 | +0.25(+3.78%) |
Mar 28, 2023 | 6.578 | 6.667 | 6.499 | 6.587 | 10,454,354 | -0.04(-0.67%) |
Mar 27, 2023 | 6.764 | 6.818 | 6.627 | 6.631 | 15,329,002 | -0.06(-0.93%) |
Mar 24, 2023 | 6.391 | 6.702 | 6.311 | 6.693 | 18,350,520 | +0.23(+3.58%) |
Mar 23, 2023 | 6.596 | 6.747 | 6.396 | 6.462 | 23,403,658 | -0.12(-1.76%) |
Mar 22, 2023 | 6.987 | 7.000 | 6.560 | 6.578 | 21,458,226 | -0.44(-6.21%) |
Mar 21, 2023 | 7.111 | 7.191 | 6.942 | 7.013 | 17,475,838 | +0.00(+0.00%) |
Mar 20, 2023 | 6.933 | 7.173 | 6.907 | 7.013 | 18,511,208 | +0.14(+2.07%) |
Mar 17, 2023 | 7.129 | 7.196 | 6.827 | 6.871 | 26,026,328 | -0.25(-3.50%) |
Mar 16, 2023 | 7.031 | 7.147 | 6.756 | 7.120 | 41,125,740 | -0.12(-1.72%) |
Mar 15, 2023 | 7.209 | 7.289 | 7.004 | 7.244 | 34,388,172 | -0.07(-0.97%) |
Mar 14, 2023 | 7.685 | 7.784 | 7.255 | 7.316 | 31,920,920 | -0.15(-1.96%) |
Mar 13, 2023 | 7.479 | 7.565 | 7.187 | 7.462 | 38,546,868 | -0.09(-1.14%) |
Mar 10, 2023 | 8.157 | 8.226 | 7.436 | 7.547 | 40,032,428 | -0.68(-8.25%) |
Mar 09, 2023 | 8.595 | 8.636 | 8.166 | 8.226 | 26,757,946 | -0.43(-4.96%) |
Mar 08, 2023 | 8.638 | 8.784 | 8.595 | 8.655 | 12,813,666 | +0.02(+0.20%) |
Mar 07, 2023 | 9.033 | 9.041 | 8.634 | 8.638 | 14,913,928 | -0.39(-4.28%) |
Mar 06, 2023 | 9.127 | 9.187 | 8.964 | 9.024 | 13,265,204 | -0.02(-0.19%) |
Mar 03, 2023 | 9.067 | 9.170 | 8.947 | 9.041 | 16,089,210 | +0.03(+0.38%) |
Mar 02, 2023 | 8.646 | 9.222 | 8.582 | 9.007 | 25,565,730 | +0.36(+4.17%) |
Mar 01, 2023 | 8.835 | 8.878 | 8.475 | 8.646 | 28,229,206 | -0.20(-2.23%) |
Feb 28, 2023 | 8.921 | 8.999 | 8.818 | 8.844 | 18,599,216 | -0.04(-0.48%) |
Feb 27, 2023 | 9.145 | 9.286 | 8.853 | 8.887 | 25,837,010 | -0.17(-1.90%) |
Feb 24, 2023 | 9.436 | 9.445 | 9.059 | 9.059 | 28,710,566 | -0.51(-5.30%) |
Feb 23, 2023 | 10.42 | 10.47 | 9.462 | 9.565 | 34,232,264 | -0.91(-8.69%) |
Feb 22, 2023 | 10.69 | 10.80 | 10.42 | 10.48 | 14,410,612 | -0.29(-2.71%) |
Feb 21, 2023 | 11.13 | 11.17 | 10.73 | 10.77 | 12,676,128 | -0.36(-3.24%) |
Feb 17, 2023 | 11.02 | 11.18 | 10.91 | 11.13 | 15,327,226 | +0.12(+1.09%) |
Feb 16, 2023 | 11.27 | 11.27 | 10.93 | 11.01 | 22,735,410 | -0.26(-2.29%) |
Feb 15, 2023 | 10.31 | 11.28 | 10.25 | 11.27 | 45,976,672 | +0.88(+8.43%) |
Feb 14, 2023 | 10.52 | 10.52 | 10.29 | 10.39 | 14,299,432 | -0.17(-1.63%) |
Feb 13, 2023 | 10.38 | 10.56 | 10.30 | 10.56 | 9,276,326 | +0.18(+1.74%) |
Feb 10, 2023 | 10.17 | 10.41 | 10.15 | 10.38 | 13,515,059 | +0.21(+2.02%) |
Feb 09, 2023 | 10.66 | 10.69 | 10.15 | 10.17 | 17,617,352 | -0.41(-3.89%) |
Feb 08, 2023 | 10.60 | 10.80 | 10.55 | 10.59 | 12,518,654 | -0.01(-0.08%) |
Feb 07, 2023 | 10.66 | 10.85 | 10.45 | 10.60 | 12,875,542 | -0.13(-1.20%) |
Feb 06, 2023 | 10.85 | 10.92 | 10.55 | 10.72 | 14,866,650 | -0.26(-2.35%) |
Feb 03, 2023 | 10.96 | 11.07 | 10.79 | 10.98 | 14,004,563 | -0.09(-0.85%) |
Feb 02, 2023 | 11.27 | 11.76 | 11.06 | 11.08 | 24,749,470 | -0.03(-0.23%) |