Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.487 | 7.501 | 6.977 | 7.034 | 4,918,719 | -0.45(-6.05%) |
May 05, 2023 | 8.487 | 8.549 | 6.354 | 7.487 | 7,688,214 | -1.54(-17.05%) |
May 04, 2023 | 8.799 | 9.026 | 8.647 | 9.026 | 2,883,433 | +0.11(+1.27%) |
May 03, 2023 | 8.988 | 9.063 | 8.856 | 8.912 | 1,990,389 | +0.01(+0.11%) |
May 02, 2023 | 9.337 | 9.356 | 8.832 | 8.903 | 3,545,780 | -0.53(-5.61%) |
May 01, 2023 | 9.450 | 9.649 | 9.384 | 9.432 | 1,971,699 | -0.01(-0.10%) |
Apr 28, 2023 | 9.262 | 9.625 | 9.262 | 9.441 | 1,498,413 | +0.19(+2.04%) |
Apr 27, 2023 | 9.101 | 9.347 | 9.054 | 9.252 | 1,581,741 | +0.21(+2.30%) |
Apr 26, 2023 | 9.167 | 9.375 | 9.021 | 9.044 | 2,251,117 | -0.18(-1.94%) |
Apr 25, 2023 | 9.488 | 9.554 | 9.177 | 9.224 | 1,680,493 | -0.40(-4.12%) |
Apr 24, 2023 | 9.705 | 9.819 | 9.578 | 9.620 | 1,667,154 | -0.08(-0.88%) |
Apr 21, 2023 | 9.866 | 9.922 | 9.677 | 9.705 | 1,341,441 | -0.11(-1.15%) |
Apr 20, 2023 | 10.05 | 10.07 | 9.762 | 9.819 | 1,294,709 | -0.34(-3.35%) |
Apr 19, 2023 | 10.09 | 10.20 | 10.03 | 10.16 | 1,522,277 | -0.01(-0.09%) |
Apr 18, 2023 | 10.39 | 10.50 | 10.11 | 10.17 | 853,749 | -0.26(-2.53%) |
Apr 17, 2023 | 10.29 | 10.43 | 10.18 | 10.43 | 1,287,942 | +0.16(+1.56%) |
Apr 14, 2023 | 10.49 | 10.50 | 10.26 | 10.27 | 1,237,868 | -0.22(-2.07%) |
Apr 13, 2023 | 10.52 | 10.63 | 10.47 | 10.49 | 950,932 | -0.08(-0.71%) |
Apr 12, 2023 | 10.70 | 10.73 | 10.32 | 10.56 | 1,526,430 | -0.04(-0.36%) |
Apr 11, 2023 | 10.58 | 10.86 | 10.58 | 10.60 | 1,059,299 | +0.05(+0.45%) |
Apr 10, 2023 | 10.47 | 10.62 | 10.37 | 10.55 | 1,340,920 | +0.09(+0.90%) |
Apr 06, 2023 | 10.39 | 10.53 | 10.30 | 10.46 | 1,078,960 | +0.20(+1.93%) |
Apr 05, 2023 | 9.866 | 10.28 | 9.866 | 10.26 | 1,214,315 | +0.37(+3.72%) |
Apr 04, 2023 | 10.03 | 10.05 | 9.649 | 9.894 | 1,170,525 | -0.08(-0.76%) |
Apr 03, 2023 | 10.01 | 10.08 | 9.837 | 9.970 | 1,158,562 | +0.05(+0.48%) |
Mar 31, 2023 | 9.771 | 9.951 | 9.762 | 9.922 | 1,486,692 | +0.23(+2.34%) |
Mar 30, 2023 | 9.564 | 9.818 | 9.488 | 9.696 | 1,766,494 | +0.23(+2.39%) |
Mar 29, 2023 | 9.441 | 9.611 | 9.328 | 9.469 | 1,991,499 | +0.14(+1.52%) |
Mar 28, 2023 | 9.271 | 9.408 | 9.243 | 9.328 | 1,097,994 | -0.04(-0.40%) |
Mar 27, 2023 | 9.233 | 9.432 | 9.177 | 9.365 | 1,117,509 | +0.20(+2.16%) |
Mar 24, 2023 | 9.073 | 9.167 | 8.941 | 9.167 | 2,481,906 | -0.04(-0.41%) |
Mar 23, 2023 | 9.403 | 9.521 | 9.148 | 9.205 | 1,885,022 | -0.16(-1.71%) |
Mar 22, 2023 | 9.753 | 9.781 | 9.356 | 9.365 | 2,203,453 | -0.32(-3.31%) |
Mar 21, 2023 | 9.828 | 9.894 | 9.639 | 9.686 | 1,762,974 | +0.02(+0.20%) |
Mar 20, 2023 | 9.564 | 9.837 | 9.476 | 9.668 | 1,919,201 | +0.27(+2.91%) |
Mar 17, 2023 | 9.686 | 9.724 | 9.262 | 9.394 | 7,322,383 | -0.33(-3.40%) |
Mar 16, 2023 | 9.753 | 9.828 | 9.224 | 9.724 | 4,225,263 | -0.14(-1.44%) |
Mar 15, 2023 | 9.611 | 9.875 | 9.328 | 9.866 | 3,238,108 | +0.07(+0.67%) |
Mar 14, 2023 | 10.10 | 10.13 | 9.651 | 9.800 | 4,365,316 | -0.05(-0.53%) |
Mar 13, 2023 | 10.17 | 10.34 | 9.745 | 9.852 | 4,036,635 | -0.49(-4.75%) |
Mar 10, 2023 | 10.29 | 10.36 | 10.06 | 10.34 | 2,835,410 | +0.01(+0.09%) |
Mar 09, 2023 | 10.96 | 11.00 | 10.33 | 10.33 | 2,602,098 | -0.61(-5.59%) |
Mar 08, 2023 | 10.74 | 10.96 | 10.58 | 10.95 | 1,667,199 | +0.20(+1.90%) |
Mar 07, 2023 | 10.80 | 10.87 | 10.59 | 10.74 | 1,911,483 | -0.10(-0.94%) |
Mar 06, 2023 | 11.05 | 11.18 | 10.80 | 10.84 | 2,069,178 | -0.24(-2.18%) |
Mar 03, 2023 | 11.16 | 11.22 | 10.89 | 11.09 | 2,628,819 | +0.00(+0.00%) |
Mar 02, 2023 | 11.17 | 11.20 | 10.87 | 11.09 | 2,874,092 | -0.15(-1.32%) |