Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.15 | 10.66 | 10.04 | 10.61 | 44,168,304 | +0.60(+5.99%) |
May 05, 2023 | 9.540 | 10.09 | 9.525 | 10.01 | 52,158,188 | +0.62(+6.60%) |
May 04, 2023 | 9.780 | 9.840 | 9.210 | 9.390 | 51,830,160 | -0.04(-0.42%) |
May 03, 2023 | 9.460 | 9.700 | 9.410 | 9.430 | 28,962,402 | -0.02(-0.21%) |
May 02, 2023 | 9.380 | 9.540 | 9.170 | 9.450 | 33,368,914 | -0.04(-0.42%) |
May 01, 2023 | 9.270 | 9.630 | 9.205 | 9.490 | 43,930,504 | +0.28(+3.04%) |
Apr 28, 2023 | 8.840 | 9.300 | 8.830 | 9.210 | 34,428,676 | +0.31(+3.48%) |
Apr 27, 2023 | 8.910 | 8.960 | 8.720 | 8.900 | 25,166,780 | +0.14(+1.60%) |
Apr 26, 2023 | 9.030 | 9.050 | 8.700 | 8.760 | 33,933,436 | -0.20(-2.23%) |
Apr 25, 2023 | 9.270 | 9.270 | 8.910 | 8.960 | 27,641,604 | -0.32(-3.45%) |
Apr 24, 2023 | 9.320 | 9.435 | 9.140 | 9.280 | 23,119,690 | -0.10(-1.07%) |
Apr 21, 2023 | 9.300 | 9.380 | 9.065 | 9.380 | 28,720,332 | +0.05(+0.54%) |
Apr 20, 2023 | 9.630 | 9.660 | 9.300 | 9.330 | 38,850,984 | -0.47(-4.80%) |
Apr 19, 2023 | 9.700 | 9.850 | 9.520 | 9.800 | 25,948,874 | -0.04(-0.41%) |
Apr 18, 2023 | 9.760 | 9.860 | 9.660 | 9.840 | 22,043,140 | +0.09(+0.92%) |
Apr 17, 2023 | 9.620 | 9.800 | 9.510 | 9.750 | 24,529,032 | +0.15(+1.56%) |
Apr 14, 2023 | 9.820 | 9.870 | 9.550 | 9.600 | 21,640,228 | -0.17(-1.74%) |
Apr 13, 2023 | 9.720 | 9.850 | 9.700 | 9.770 | 21,802,080 | +0.15(+1.56%) |
Apr 12, 2023 | 10.19 | 10.22 | 9.600 | 9.620 | 34,095,164 | -0.42(-4.18%) |
Apr 11, 2023 | 9.910 | 10.14 | 9.790 | 10.04 | 26,218,062 | +0.17(+1.72%) |
Apr 10, 2023 | 9.600 | 9.890 | 9.560 | 9.870 | 24,040,628 | +0.14(+1.44%) |
Apr 06, 2023 | 9.720 | 9.880 | 9.540 | 9.730 | 28,095,400 | +0.07(+0.72%) |
Apr 05, 2023 | 9.780 | 9.885 | 9.610 | 9.660 | 25,496,194 | -0.19(-1.93%) |
Apr 04, 2023 | 10.07 | 10.12 | 9.550 | 9.850 | 38,003,836 | -0.12(-1.20%) |
Apr 03, 2023 | 9.980 | 10.07 | 9.820 | 9.970 | 39,002,548 | -0.18(-1.77%) |
Mar 31, 2023 | 10.28 | 10.35 | 10.06 | 10.15 | 37,314,976 | -0.01(-0.10%) |
Mar 30, 2023 | 10.12 | 10.30 | 10.06 | 10.16 | 46,551,212 | +0.27(+2.73%) |
Mar 29, 2023 | 9.670 | 9.955 | 9.575 | 9.890 | 55,487,880 | +0.56(+6.00%) |
Mar 28, 2023 | 8.940 | 9.480 | 8.940 | 9.330 | 73,000,208 | +0.54(+6.14%) |
Mar 27, 2023 | 9.530 | 9.720 | 8.680 | 8.790 | 93,397,048 | -0.44(-4.77%) |
Mar 24, 2023 | 9.080 | 9.270 | 8.960 | 9.230 | 45,627,440 | +0.01(+0.11%) |
Mar 23, 2023 | 9.050 | 9.560 | 8.985 | 9.220 | 57,669,276 | +0.23(+2.56%) |
Mar 22, 2023 | 9.150 | 9.460 | 8.970 | 8.990 | 47,695,952 | -0.13(-1.43%) |
Mar 21, 2023 | 8.950 | 9.210 | 8.950 | 9.120 | 43,588,508 | +0.51(+5.92%) |
Mar 20, 2023 | 8.580 | 8.890 | 8.520 | 8.610 | 44,979,888 | +0.06(+0.70%) |
Mar 17, 2023 | 8.890 | 8.975 | 8.550 | 8.550 | 53,086,248 | -0.48(-5.32%) |
Mar 16, 2023 | 8.550 | 9.160 | 8.495 | 9.030 | 51,534,456 | +0.30(+3.44%) |
Mar 15, 2023 | 8.720 | 8.890 | 8.370 | 8.730 | 54,391,620 | -0.34(-3.75%) |
Mar 14, 2023 | 9.470 | 9.560 | 9.010 | 9.070 | 44,983,840 | -0.17(-1.84%) |
Mar 13, 2023 | 9.440 | 9.560 | 9.110 | 9.240 | 49,981,636 | -0.45(-4.64%) |
Mar 10, 2023 | 9.960 | 10.07 | 9.520 | 9.690 | 46,525,428 | -0.30(-3.00%) |
Mar 09, 2023 | 10.51 | 10.59 | 9.940 | 9.990 | 37,430,056 | -0.54(-5.13%) |
Mar 08, 2023 | 10.85 | 10.97 | 10.45 | 10.53 | 30,028,262 | -0.34(-3.13%) |
Mar 07, 2023 | 11.06 | 11.20 | 10.86 | 10.87 | 24,732,312 | -0.20(-1.81%) |
Mar 06, 2023 | 11.19 | 11.53 | 11.07 | 11.07 | 32,085,072 | -0.04(-0.36%) |
Mar 03, 2023 | 10.99 | 11.20 | 10.85 | 11.11 | 29,992,398 | +0.35(+3.25%) |
Mar 02, 2023 | 10.44 | 10.80 | 10.35 | 10.76 | 22,464,114 | +0.17(+1.61%) |