Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.590 | 8.625 | 8.360 | 8.540 | 27,969,748 | -0.09(-1.04%) |
May 05, 2023 | 9.070 | 9.080 | 8.330 | 8.630 | 82,612,720 | -2.06(-19.27%) |
May 04, 2023 | 10.78 | 10.89 | 10.44 | 10.69 | 29,323,494 | -0.20(-1.84%) |
May 03, 2023 | 10.60 | 11.24 | 10.48 | 10.89 | 19,679,536 | +0.25(+2.35%) |
May 02, 2023 | 10.71 | 10.89 | 10.26 | 10.64 | 30,955,224 | +0.05(+0.47%) |
May 01, 2023 | 10.27 | 10.96 | 9.980 | 10.59 | 28,051,540 | +0.34(+3.32%) |
Apr 28, 2023 | 10.18 | 10.66 | 10.11 | 10.25 | 15,748,013 | +0.05(+0.49%) |
Apr 27, 2023 | 10.21 | 10.24 | 9.870 | 10.20 | 11,675,479 | +0.15(+1.49%) |
Apr 26, 2023 | 10.07 | 10.36 | 10.01 | 10.05 | 10,272,300 | +0.09(+0.90%) |
Apr 25, 2023 | 10.20 | 10.43 | 9.945 | 9.960 | 17,600,888 | -0.26(-2.54%) |
Apr 24, 2023 | 10.40 | 10.61 | 10.03 | 10.22 | 15,170,450 | -0.22(-2.11%) |
Apr 21, 2023 | 9.850 | 10.52 | 9.570 | 10.44 | 46,675,540 | +0.60(+6.10%) |
Apr 20, 2023 | 10.09 | 10.21 | 9.750 | 9.840 | 15,178,764 | -0.43(-4.19%) |
Apr 19, 2023 | 10.17 | 10.40 | 9.900 | 10.27 | 13,417,867 | -0.03(-0.29%) |
Apr 18, 2023 | 10.54 | 10.55 | 10.13 | 10.30 | 12,385,921 | -0.15(-1.44%) |
Apr 17, 2023 | 10.21 | 10.47 | 10.15 | 10.45 | 13,885,221 | +0.28(+2.75%) |
Apr 14, 2023 | 10.03 | 10.26 | 9.750 | 10.17 | 13,299,416 | +0.17(+1.70%) |
Apr 13, 2023 | 9.900 | 10.06 | 9.825 | 10.00 | 9,624,163 | +0.22(+2.25%) |
Apr 12, 2023 | 10.41 | 10.48 | 9.750 | 9.780 | 15,491,839 | -0.57(-5.51%) |
Apr 11, 2023 | 10.00 | 10.37 | 9.960 | 10.35 | 15,266,218 | +0.44(+4.44%) |
Apr 10, 2023 | 9.310 | 9.990 | 9.190 | 9.910 | 16,379,922 | +0.48(+5.09%) |
Apr 06, 2023 | 9.450 | 9.605 | 9.210 | 9.430 | 11,327,026 | +0.05(+0.53%) |
Apr 05, 2023 | 9.410 | 9.570 | 9.095 | 9.380 | 15,614,791 | -0.17(-1.78%) |
Apr 04, 2023 | 9.110 | 9.585 | 9.030 | 9.550 | 17,592,716 | +0.48(+5.29%) |
Apr 03, 2023 | 9.190 | 9.410 | 9.050 | 9.070 | 14,563,528 | -0.20(-2.16%) |
Mar 31, 2023 | 9.070 | 9.370 | 9.030 | 9.270 | 14,839,625 | +0.17(+1.87%) |
Mar 30, 2023 | 9.090 | 9.338 | 9.000 | 9.100 | 20,004,780 | +0.11(+1.22%) |
Mar 29, 2023 | 8.980 | 9.125 | 8.600 | 8.990 | 34,686,664 | +0.12(+1.35%) |
Mar 28, 2023 | 10.12 | 10.37 | 8.850 | 8.870 | 50,003,912 | -0.73(-7.60%) |
Mar 27, 2023 | 9.990 | 10.05 | 9.412 | 9.600 | 12,802,090 | -0.27(-2.74%) |
Mar 24, 2023 | 9.850 | 10.03 | 9.720 | 9.870 | 13,162,563 | +0.04(+0.41%) |
Mar 23, 2023 | 10.14 | 10.27 | 9.605 | 9.830 | 10,424,435 | -0.13(-1.31%) |
Mar 22, 2023 | 10.50 | 10.53 | 9.950 | 9.960 | 11,943,995 | -0.50(-4.78%) |
Mar 21, 2023 | 10.10 | 10.50 | 10.01 | 10.46 | 14,797,114 | +0.53(+5.34%) |
Mar 20, 2023 | 9.930 | 10.46 | 9.780 | 9.930 | 25,803,716 | -0.13(-1.29%) |
Mar 17, 2023 | 9.570 | 10.12 | 9.471 | 10.06 | 27,384,954 | +0.46(+4.79%) |
Mar 16, 2023 | 8.890 | 9.655 | 8.840 | 9.600 | 28,592,408 | +0.61(+6.79%) |
Mar 15, 2023 | 8.280 | 9.130 | 8.210 | 8.990 | 24,987,702 | +0.48(+5.64%) |
Mar 14, 2023 | 9.080 | 9.280 | 8.480 | 8.510 | 26,996,252 | +0.05(+0.59%) |
Mar 13, 2023 | 8.540 | 8.620 | 8.190 | 8.460 | 16,537,363 | -0.25(-2.87%) |
Mar 10, 2023 | 8.880 | 8.900 | 8.460 | 8.710 | 21,511,736 | -0.21(-2.35%) |
Mar 09, 2023 | 9.820 | 9.860 | 8.900 | 8.920 | 26,341,600 | -0.88(-8.98%) |
Mar 08, 2023 | 9.880 | 9.885 | 9.700 | 9.800 | 13,712,319 | -0.08(-0.81%) |
Mar 07, 2023 | 9.750 | 10.02 | 9.600 | 9.880 | 15,147,572 | +0.13(+1.33%) |
Mar 06, 2023 | 10.16 | 10.22 | 9.720 | 9.750 | 14,229,003 | -0.37(-3.66%) |
Mar 03, 2023 | 9.880 | 10.13 | 9.850 | 10.12 | 18,169,056 | +0.34(+3.48%) |
Mar 02, 2023 | 9.750 | 9.860 | 9.520 | 9.780 | 14,766,990 | -0.12(-1.21%) |