Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.980 | 10.00 | 9.250 | 9.330 | 30,108,856 | -1.16(-11.06%) |
May 05, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 37,753,416 | +0.23(+2.24%) |
May 04, 2023 | 9.745 | 10.54 | 9.590 | 10.26 | 35,732,556 | +0.71(+7.43%) |
May 03, 2023 | 9.170 | 9.970 | 9.090 | 9.550 | 26,817,842 | +0.00(+0.00%) |
May 02, 2023 | 8.870 | 9.715 | 8.655 | 9.550 | 32,739,188 | +0.77(+8.77%) |
May 01, 2023 | 9.760 | 9.930 | 8.640 | 8.780 | 28,454,494 | -1.29(-12.81%) |
Apr 28, 2023 | 9.850 | 10.33 | 9.510 | 10.07 | 28,853,060 | +0.01(+0.10%) |
Apr 27, 2023 | 9.870 | 10.08 | 9.270 | 10.06 | 46,060,512 | +0.60(+6.34%) |
Apr 26, 2023 | 10.10 | 10.65 | 9.400 | 9.460 | 66,296,640 | +0.46(+5.11%) |
Apr 25, 2023 | 8.770 | 9.440 | 8.563 | 9.000 | 34,989,816 | +0.11(+1.24%) |
Apr 24, 2023 | 9.020 | 9.350 | 8.690 | 8.890 | 26,306,998 | -0.04(-0.45%) |
Apr 21, 2023 | 9.870 | 9.950 | 8.870 | 8.930 | 28,395,230 | -0.59(-6.20%) |
Apr 20, 2023 | 10.40 | 10.65 | 9.450 | 9.520 | 27,342,180 | -1.14(-10.69%) |
Apr 19, 2023 | 10.92 | 11.33 | 10.65 | 10.66 | 28,022,612 | -1.02(-8.73%) |
Apr 18, 2023 | 12.02 | 12.82 | 11.45 | 11.68 | 41,839,496 | +0.23(+2.01%) |
Apr 17, 2023 | 11.05 | 11.65 | 11.01 | 11.45 | 29,109,776 | -0.52(-4.34%) |
Apr 14, 2023 | 12.27 | 12.27 | 10.98 | 11.97 | 54,369,920 | +0.45(+3.91%) |
Apr 13, 2023 | 10.42 | 11.69 | 10.37 | 11.52 | 57,479,476 | +1.57(+15.84%) |
Apr 12, 2023 | 10.05 | 10.58 | 9.690 | 9.945 | 43,298,360 | -0.29(-2.79%) |
Apr 11, 2023 | 9.460 | 10.64 | 9.270 | 10.23 | 63,371,052 | +1.13(+12.42%) |
Apr 10, 2023 | 7.970 | 9.140 | 7.660 | 9.100 | 42,210,912 | +1.12(+14.04%) |
Apr 06, 2023 | 7.820 | 8.290 | 7.650 | 7.980 | 15,392,527 | +0.05(+0.63%) |
Apr 05, 2023 | 8.620 | 8.630 | 7.650 | 7.930 | 27,711,340 | -0.58(-6.82%) |
Apr 04, 2023 | 8.600 | 8.655 | 8.005 | 8.510 | 23,856,644 | +0.08(+0.95%) |
Apr 03, 2023 | 8.540 | 8.905 | 8.120 | 8.430 | 25,740,264 | -0.29(-3.33%) |
Mar 31, 2023 | 7.920 | 8.740 | 7.830 | 8.720 | 36,159,732 | +0.89(+11.37%) |
Mar 30, 2023 | 8.100 | 8.150 | 7.598 | 7.830 | 25,902,292 | -0.12(-1.51%) |
Mar 29, 2023 | 7.570 | 8.140 | 7.490 | 7.950 | 35,960,772 | +0.75(+10.42%) |
Mar 28, 2023 | 7.010 | 7.210 | 6.872 | 7.200 | 18,611,528 | +0.09(+1.27%) |
Mar 27, 2023 | 8.030 | 8.035 | 7.100 | 7.110 | 23,329,004 | -0.70(-8.96%) |
Mar 24, 2023 | 8.230 | 8.300 | 7.570 | 7.810 | 28,365,456 | -0.65(-7.68%) |
Mar 23, 2023 | 8.030 | 8.930 | 7.900 | 8.460 | 45,674,348 | +0.68(+8.74%) |
Mar 22, 2023 | 8.880 | 9.120 | 7.750 | 7.780 | 48,634,064 | -1.09(-12.29%) |
Mar 21, 2023 | 7.880 | 8.920 | 7.730 | 8.870 | 46,134,848 | +1.02(+12.99%) |
Mar 20, 2023 | 8.480 | 8.500 | 7.610 | 7.850 | 39,009,120 | -0.32(-3.92%) |
Mar 17, 2023 | 8.400 | 8.510 | 7.660 | 8.170 | 61,120,216 | +0.54(+7.08%) |
Mar 16, 2023 | 7.060 | 7.740 | 7.000 | 7.630 | 35,612,296 | +0.54(+7.62%) |
Mar 15, 2023 | 7.130 | 7.480 | 6.610 | 7.090 | 38,385,024 | -0.04(-0.56%) |
Mar 14, 2023 | 7.450 | 7.830 | 6.740 | 7.130 | 63,943,112 | +0.43(+6.42%) |
Mar 13, 2023 | 5.700 | 6.955 | 5.350 | 6.700 | 66,893,192 | +1.37(+25.70%) |
Mar 10, 2023 | 5.480 | 5.660 | 5.130 | 5.330 | 20,766,708 | -0.18(-3.27%) |
Mar 09, 2023 | 6.030 | 6.228 | 5.500 | 5.510 | 18,912,878 | -0.67(-10.84%) |
Mar 08, 2023 | 6.010 | 6.220 | 5.880 | 6.180 | 14,629,470 | +0.09(+1.48%) |
Mar 07, 2023 | 6.290 | 6.420 | 6.040 | 6.090 | 17,870,196 | -0.23(-3.64%) |
Mar 06, 2023 | 6.400 | 6.850 | 6.180 | 6.320 | 19,820,756 | -0.06(-0.94%) |
Mar 03, 2023 | 6.020 | 6.620 | 5.940 | 6.380 | 20,930,032 | +0.12(+1.92%) |
Mar 02, 2023 | 6.250 | 6.420 | 5.980 | 6.260 | 22,440,616 | -0.25(-3.84%) |