Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.069 | 9.532 | 8.843 | 9.277 | 25,431,790 | +0.51(+5.82%) |
May 05, 2023 | 8.597 | 8.781 | 8.597 | 8.767 | 14,969,388 | +0.25(+2.94%) |
May 04, 2023 | 8.616 | 8.635 | 8.455 | 8.517 | 9,736,210 | -0.12(-1.37%) |
May 03, 2023 | 8.654 | 8.739 | 8.597 | 8.635 | 10,953,331 | +0.02(+0.22%) |
May 02, 2023 | 8.824 | 8.843 | 8.436 | 8.616 | 10,105,682 | -0.23(-2.56%) |
May 01, 2023 | 8.795 | 8.880 | 8.786 | 8.843 | 7,385,231 | +0.03(+0.32%) |
Apr 28, 2023 | 8.701 | 8.819 | 8.691 | 8.814 | 7,309,043 | +0.07(+0.76%) |
Apr 27, 2023 | 8.606 | 8.786 | 8.493 | 8.748 | 8,321,601 | +0.15(+1.76%) |
Apr 26, 2023 | 8.691 | 8.748 | 8.578 | 8.597 | 6,269,358 | -0.08(-0.87%) |
Apr 25, 2023 | 8.786 | 8.843 | 8.654 | 8.673 | 7,743,767 | -0.14(-1.61%) |
Apr 24, 2023 | 8.994 | 9.003 | 8.663 | 8.814 | 15,644,811 | -0.30(-3.32%) |
Apr 21, 2023 | 9.164 | 9.211 | 9.088 | 9.117 | 4,963,484 | -0.04(-0.46%) |
Apr 20, 2023 | 9.230 | 9.239 | 9.131 | 9.159 | 5,052,946 | -0.13(-1.37%) |
Apr 19, 2023 | 9.268 | 9.386 | 9.211 | 9.287 | 6,400,011 | -0.05(-0.51%) |
Apr 18, 2023 | 9.381 | 9.390 | 9.230 | 9.334 | 5,855,445 | -0.03(-0.30%) |
Apr 17, 2023 | 9.324 | 9.414 | 9.239 | 9.362 | 6,990,633 | +0.04(+0.41%) |
Apr 14, 2023 | 9.353 | 9.400 | 9.268 | 9.324 | 5,808,950 | -0.05(-0.50%) |
Apr 13, 2023 | 9.306 | 9.438 | 9.287 | 9.372 | 5,803,461 | +0.09(+1.02%) |
Apr 12, 2023 | 9.428 | 9.457 | 9.254 | 9.277 | 6,790,622 | -0.09(-0.91%) |
Apr 11, 2023 | 9.334 | 9.476 | 9.324 | 9.362 | 7,022,847 | +0.06(+0.61%) |
Apr 10, 2023 | 9.400 | 9.418 | 9.211 | 9.306 | 10,780,479 | -0.07(-0.71%) |
Apr 06, 2023 | 9.353 | 9.395 | 9.277 | 9.372 | 9,771,731 | +0.11(+1.22%) |
Apr 05, 2023 | 8.994 | 9.277 | 8.980 | 9.258 | 17,799,716 | +0.26(+2.83%) |
Apr 04, 2023 | 9.154 | 9.173 | 8.847 | 9.003 | 13,288,096 | -0.08(-0.83%) |
Apr 03, 2023 | 9.154 | 9.183 | 8.961 | 9.079 | 19,329,790 | -0.01(-0.10%) |
Mar 31, 2023 | 9.060 | 9.173 | 9.027 | 9.088 | 14,023,588 | +0.06(+0.63%) |
Mar 30, 2023 | 9.088 | 9.136 | 8.965 | 9.032 | 6,403,997 | +0.03(+0.31%) |
Mar 29, 2023 | 9.088 | 9.107 | 8.956 | 9.003 | 6,443,957 | +0.00(+0.00%) |
Mar 28, 2023 | 8.909 | 9.003 | 8.871 | 9.003 | 5,882,084 | +0.06(+0.63%) |
Mar 27, 2023 | 8.899 | 9.055 | 8.814 | 8.947 | 7,296,211 | +0.13(+1.50%) |
Mar 24, 2023 | 8.654 | 8.843 | 8.578 | 8.814 | 7,425,186 | +0.12(+1.41%) |
Mar 23, 2023 | 8.880 | 8.965 | 8.597 | 8.691 | 11,102,085 | -0.19(-2.13%) |
Mar 22, 2023 | 9.098 | 9.121 | 8.852 | 8.880 | 8,825,360 | -0.24(-2.59%) |
Mar 21, 2023 | 9.041 | 9.258 | 9.041 | 9.117 | 10,095,499 | +0.20(+2.22%) |
Mar 20, 2023 | 8.975 | 9.036 | 8.824 | 8.918 | 12,056,885 | +0.01(+0.11%) |
Mar 17, 2023 | 8.918 | 8.947 | 8.772 | 8.909 | 16,478,035 | -0.07(-0.74%) |
Mar 16, 2023 | 8.833 | 9.003 | 8.720 | 8.975 | 10,374,886 | +0.00(+0.00%) |
Mar 15, 2023 | 9.164 | 9.183 | 8.904 | 8.975 | 11,976,894 | -0.33(-3.55%) |
Mar 14, 2023 | 9.447 | 9.466 | 9.239 | 9.306 | 9,191,568 | +0.02(+0.20%) |
Mar 13, 2023 | 9.362 | 9.471 | 9.216 | 9.287 | 13,057,217 | -0.16(-1.70%) |
Mar 10, 2023 | 9.504 | 9.674 | 9.362 | 9.447 | 9,298,104 | -0.12(-1.28%) |
Mar 09, 2023 | 9.957 | 9.957 | 9.523 | 9.570 | 9,881,637 | -0.41(-4.07%) |
Mar 08, 2023 | 9.986 | 10.05 | 9.901 | 9.976 | 7,436,734 | -0.05(-0.47%) |
Mar 07, 2023 | 10.15 | 10.17 | 9.942 | 10.02 | 14,967,995 | -0.12(-1.20%) |
Mar 06, 2023 | 10.40 | 10.41 | 10.03 | 10.14 | 18,150,934 | -0.25(-2.43%) |
Mar 03, 2023 | 10.44 | 10.49 | 10.37 | 10.40 | 10,549,707 | +0.00(+0.00%) |
Mar 02, 2023 | 10.55 | 10.55 | 10.33 | 10.40 | 7,894,826 | -0.17(-1.59%) |