Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.470 | 9.500 | 9.050 | 9.290 | 16,977,022 | +0.00(+0.00%) |
May 05, 2023 | 8.950 | 9.405 | 8.930 | 9.290 | 17,605,644 | +0.51(+5.81%) |
May 04, 2023 | 8.840 | 8.910 | 8.620 | 8.780 | 10,753,460 | -0.08(-0.90%) |
May 03, 2023 | 8.580 | 9.130 | 8.500 | 8.860 | 13,029,306 | +0.27(+3.14%) |
May 02, 2023 | 8.800 | 8.810 | 8.490 | 8.590 | 12,843,977 | -0.24(-2.72%) |
May 01, 2023 | 9.010 | 9.090 | 8.700 | 8.830 | 14,586,443 | -0.20(-2.21%) |
Apr 28, 2023 | 8.960 | 9.160 | 8.785 | 9.030 | 11,952,893 | +0.06(+0.67%) |
Apr 27, 2023 | 8.650 | 9.160 | 8.650 | 8.970 | 20,202,968 | +0.50(+5.90%) |
Apr 26, 2023 | 8.890 | 8.890 | 8.370 | 8.470 | 25,283,748 | -0.44(-4.94%) |
Apr 25, 2023 | 9.120 | 9.130 | 8.760 | 8.910 | 15,659,036 | -0.36(-3.88%) |
Apr 24, 2023 | 9.010 | 9.350 | 8.830 | 9.270 | 15,607,786 | +0.22(+2.43%) |
Apr 21, 2023 | 8.840 | 9.150 | 8.650 | 9.050 | 25,217,896 | +0.20(+2.26%) |
Apr 20, 2023 | 8.740 | 9.020 | 8.660 | 8.850 | 19,553,380 | -0.15(-1.67%) |
Apr 19, 2023 | 8.800 | 9.150 | 8.720 | 9.000 | 23,970,236 | -0.02(-0.22%) |
Apr 18, 2023 | 9.350 | 9.380 | 8.860 | 9.020 | 24,468,320 | -0.48(-5.05%) |
Apr 17, 2023 | 9.010 | 9.580 | 8.890 | 9.500 | 24,499,008 | +0.46(+5.09%) |
Apr 14, 2023 | 9.310 | 9.410 | 8.880 | 9.040 | 25,300,826 | -0.26(-2.80%) |
Apr 13, 2023 | 9.500 | 9.600 | 9.250 | 9.300 | 21,789,236 | -0.09(-0.96%) |
Apr 12, 2023 | 10.11 | 10.23 | 9.320 | 9.390 | 27,243,886 | -0.37(-3.79%) |
Apr 11, 2023 | 9.400 | 9.790 | 9.280 | 9.760 | 28,702,946 | +0.40(+4.27%) |
Apr 10, 2023 | 9.150 | 9.380 | 8.900 | 9.360 | 29,684,344 | +0.09(+0.97%) |
Apr 06, 2023 | 9.750 | 9.790 | 9.240 | 9.270 | 31,901,228 | -0.41(-4.24%) |
Apr 05, 2023 | 10.46 | 10.57 | 9.600 | 9.680 | 30,419,372 | -0.90(-8.51%) |
Apr 04, 2023 | 11.24 | 11.24 | 10.37 | 10.58 | 22,166,504 | -0.54(-4.86%) |
Apr 03, 2023 | 11.50 | 11.76 | 10.84 | 11.12 | 21,218,104 | -0.60(-5.12%) |
Mar 31, 2023 | 11.40 | 11.90 | 11.18 | 11.72 | 17,510,104 | +0.47(+4.18%) |
Mar 30, 2023 | 11.40 | 11.60 | 11.17 | 11.25 | 17,439,542 | +0.22(+1.99%) |
Mar 29, 2023 | 10.64 | 11.12 | 10.40 | 11.03 | 16,958,520 | +0.63(+6.06%) |
Mar 28, 2023 | 10.72 | 10.75 | 10.30 | 10.40 | 15,170,260 | -0.32(-2.99%) |
Mar 27, 2023 | 11.46 | 11.46 | 10.62 | 10.72 | 18,538,942 | -0.51(-4.54%) |
Mar 24, 2023 | 11.26 | 11.42 | 10.91 | 11.23 | 15,355,584 | -0.26(-2.26%) |
Mar 23, 2023 | 11.45 | 12.35 | 11.26 | 11.49 | 19,827,652 | +0.27(+2.41%) |
Mar 22, 2023 | 11.52 | 11.80 | 11.18 | 11.22 | 17,506,368 | -0.30(-2.60%) |
Mar 21, 2023 | 11.05 | 11.67 | 10.99 | 11.52 | 17,734,248 | +0.68(+6.27%) |
Mar 20, 2023 | 11.17 | 11.42 | 10.73 | 10.84 | 19,752,868 | -0.33(-2.95%) |
Mar 17, 2023 | 11.67 | 11.77 | 11.00 | 11.17 | 25,744,624 | -0.64(-5.42%) |
Mar 16, 2023 | 11.74 | 11.94 | 11.39 | 11.81 | 17,435,996 | +0.01(+0.08%) |
Mar 15, 2023 | 11.75 | 11.85 | 11.41 | 11.80 | 19,600,304 | -0.36(-2.96%) |
Mar 14, 2023 | 12.82 | 13.00 | 11.86 | 12.16 | 32,644,192 | -0.24(-1.94%) |
Mar 13, 2023 | 11.96 | 12.76 | 11.66 | 12.40 | 17,814,808 | +0.05(+0.40%) |
Mar 10, 2023 | 13.01 | 13.01 | 11.99 | 12.35 | 23,237,724 | -0.67(-5.15%) |
Mar 09, 2023 | 13.77 | 14.07 | 13.00 | 13.02 | 15,266,587 | -0.76(-5.52%) |
Mar 08, 2023 | 13.33 | 13.83 | 13.15 | 13.78 | 11,038,060 | +0.38(+2.84%) |
Mar 07, 2023 | 13.60 | 13.70 | 13.13 | 13.40 | 12,822,667 | -0.27(-1.98%) |
Mar 06, 2023 | 13.98 | 14.28 | 13.64 | 13.67 | 12,760,451 | -0.17(-1.23%) |
Mar 03, 2023 | 13.53 | 13.97 | 13.29 | 13.84 | 19,169,290 | +0.51(+3.83%) |
Mar 02, 2023 | 13.64 | 13.64 | 12.38 | 13.33 | 33,011,736 | -0.88(-6.19%) |