Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.576 | 10.18 | 8.462 | 10.09 | 54,407,692 | +1.42(+16.32%) |
Apr 27, 2023 | 8.585 | 8.679 | 8.406 | 8.670 | 22,162,824 | +0.17(+2.00%) |
Apr 26, 2023 | 8.396 | 8.632 | 8.377 | 8.500 | 15,802,892 | +0.06(+0.67%) |
Apr 25, 2023 | 8.500 | 8.594 | 8.302 | 8.444 | 19,906,860 | -0.19(-2.19%) |
Apr 24, 2023 | 8.510 | 8.703 | 8.462 | 8.632 | 16,050,229 | +0.12(+1.44%) |
Apr 21, 2023 | 8.585 | 8.623 | 8.434 | 8.510 | 12,254,409 | -0.10(-1.20%) |
Apr 20, 2023 | 8.538 | 8.802 | 8.519 | 8.613 | 14,560,013 | -0.14(-1.62%) |
Apr 19, 2023 | 8.576 | 8.788 | 8.411 | 8.755 | 14,212,538 | +0.24(+2.77%) |
Apr 18, 2023 | 8.547 | 8.604 | 8.453 | 8.519 | 10,003,670 | -0.07(-0.77%) |
Apr 17, 2023 | 8.161 | 8.604 | 8.028 | 8.585 | 12,912,464 | +0.40(+4.84%) |
Apr 14, 2023 | 8.604 | 8.623 | 8.179 | 8.189 | 16,001,544 | -0.28(-3.34%) |
Apr 13, 2023 | 8.387 | 8.547 | 8.335 | 8.472 | 11,229,212 | +0.08(+0.90%) |
Apr 12, 2023 | 8.576 | 8.642 | 8.340 | 8.396 | 10,407,161 | -0.15(-1.77%) |
Apr 11, 2023 | 8.500 | 8.594 | 8.354 | 8.547 | 14,860,202 | +0.25(+3.07%) |
Apr 10, 2023 | 8.264 | 8.429 | 8.151 | 8.293 | 9,949,008 | -0.02(-0.23%) |
Apr 06, 2023 | 8.236 | 8.330 | 8.123 | 8.311 | 12,446,858 | +0.05(+0.57%) |
Apr 05, 2023 | 8.104 | 8.297 | 8.076 | 8.264 | 13,854,820 | -0.03(-0.34%) |
Apr 04, 2023 | 8.245 | 8.359 | 8.019 | 8.293 | 15,885,990 | +0.11(+1.38%) |
Apr 03, 2023 | 8.538 | 8.580 | 8.151 | 8.179 | 15,250,481 | -0.35(-4.09%) |
Mar 31, 2023 | 8.500 | 8.585 | 8.274 | 8.528 | 22,360,768 | +0.07(+0.78%) |
Mar 30, 2023 | 8.708 | 8.755 | 8.387 | 8.462 | 10,408,671 | -0.16(-1.86%) |
Mar 29, 2023 | 8.623 | 8.670 | 8.453 | 8.623 | 12,342,918 | +0.13(+1.56%) |
Mar 28, 2023 | 8.330 | 8.519 | 8.283 | 8.491 | 13,389,830 | +0.15(+1.81%) |
Mar 27, 2023 | 8.604 | 8.708 | 8.302 | 8.340 | 16,278,593 | -0.10(-1.23%) |
Mar 24, 2023 | 8.019 | 8.500 | 7.953 | 8.444 | 19,904,744 | +0.32(+3.95%) |
Mar 23, 2023 | 8.368 | 8.590 | 8.094 | 8.123 | 22,884,514 | -0.14(-1.71%) |
Mar 22, 2023 | 8.679 | 8.816 | 8.217 | 8.264 | 26,334,686 | -0.41(-4.68%) |
Mar 21, 2023 | 8.708 | 8.774 | 8.415 | 8.670 | 34,950,028 | +0.55(+6.74%) |
Mar 20, 2023 | 8.604 | 8.764 | 8.000 | 8.123 | 110,968,520 | +1.95(+31.65%) |
Mar 17, 2023 | 6.311 | 6.396 | 6.028 | 6.170 | 55,870,984 | -0.30(-4.66%) |
Mar 16, 2023 | 6.415 | 6.745 | 6.170 | 6.472 | 30,572,298 | -0.09(-1.44%) |
Mar 15, 2023 | 6.066 | 6.623 | 5.944 | 6.566 | 53,329,148 | +0.46(+7.57%) |
Mar 14, 2023 | 6.953 | 6.953 | 5.991 | 6.104 | 30,568,130 | +0.07(+1.09%) |
Mar 13, 2023 | 5.849 | 6.170 | 5.481 | 6.038 | 51,238,316 | -0.92(-13.16%) |
Mar 10, 2023 | 7.132 | 7.297 | 6.793 | 6.953 | 40,780,488 | -0.44(-5.99%) |
Mar 09, 2023 | 7.830 | 7.840 | 7.396 | 7.396 | 24,110,408 | -0.50(-6.33%) |
Mar 08, 2023 | 7.896 | 7.962 | 7.840 | 7.896 | 10,790,391 | +0.02(+0.24%) |
Mar 07, 2023 | 8.104 | 8.104 | 7.877 | 7.877 | 12,221,153 | -0.25(-3.02%) |
Mar 06, 2023 | 8.161 | 8.236 | 8.076 | 8.123 | 9,219,580 | -0.02(-0.23%) |
Mar 03, 2023 | 8.113 | 8.189 | 8.085 | 8.142 | 15,498,262 | +0.08(+0.94%) |
Mar 02, 2023 | 8.208 | 8.217 | 8.028 | 8.066 | 14,570,158 | -0.23(-2.73%) |
Mar 01, 2023 | 8.349 | 8.377 | 8.161 | 8.293 | 10,092,172 | -0.08(-1.01%) |
Feb 28, 2023 | 8.425 | 8.500 | 8.368 | 8.377 | 7,201,111 | -0.04(-0.45%) |
Feb 27, 2023 | 8.491 | 8.590 | 8.406 | 8.415 | 6,013,024 | -0.01(-0.11%) |
Feb 24, 2023 | 8.406 | 8.462 | 8.359 | 8.425 | 7,615,123 | -0.09(-1.11%) |
Feb 23, 2023 | 8.585 | 8.623 | 8.434 | 8.519 | 7,099,376 | -0.01(-0.11%) |
Feb 22, 2023 | 8.594 | 8.651 | 8.472 | 8.528 | 8,049,291 | -0.08(-0.99%) |
Feb 21, 2023 | 8.793 | 8.816 | 8.604 | 8.613 | 6,973,039 | -0.25(-2.77%) |
Feb 17, 2023 | 8.934 | 8.962 | 8.821 | 8.859 | 6,955,304 | -0.08(-0.84%) |
Feb 16, 2023 | 8.981 | 9.057 | 8.896 | 8.934 | 7,088,708 | -0.12(-1.35%) |
Feb 15, 2023 | 8.962 | 9.076 | 8.911 | 9.057 | 4,863,601 | +0.02(+0.21%) |
Feb 14, 2023 | 9.113 | 9.170 | 8.925 | 9.038 | 7,811,415 | -0.14(-1.54%) |
Feb 13, 2023 | 8.962 | 9.208 | 8.944 | 9.179 | 6,121,614 | +0.19(+2.10%) |
Feb 10, 2023 | 9.019 | 9.085 | 8.962 | 8.991 | 8,102,358 | -0.09(-1.04%) |
Feb 09, 2023 | 9.387 | 9.406 | 9.057 | 9.085 | 6,595,611 | -0.26(-2.83%) |
Feb 08, 2023 | 9.472 | 9.510 | 9.293 | 9.349 | 8,523,507 | -0.16(-1.69%) |
Feb 07, 2023 | 9.321 | 9.557 | 9.307 | 9.510 | 6,620,746 | +0.11(+1.20%) |
Feb 06, 2023 | 9.434 | 9.439 | 9.264 | 9.396 | 10,905,446 | -0.11(-1.19%) |
Feb 03, 2023 | 9.576 | 9.585 | 9.453 | 9.510 | 10,575,528 | -0.15(-1.56%) |
Feb 02, 2023 | 9.493 | 9.688 | 9.456 | 9.661 | 10,303,004 | +0.24(+2.56%) |