Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.55 | 10.64 | 10.17 | 10.19 | 1,297,918 | -0.32(-3.04%) |
May 05, 2023 | 10.36 | 10.58 | 10.29 | 10.51 | 979,639 | +0.24(+2.34%) |
May 04, 2023 | 10.28 | 10.30 | 9.820 | 10.27 | 689,186 | +0.00(+0.00%) |
May 03, 2023 | 10.13 | 10.41 | 9.980 | 10.27 | 1,038,748 | +0.16(+1.58%) |
May 02, 2023 | 10.84 | 11.06 | 10.10 | 10.11 | 937,329 | -0.72(-6.65%) |
May 01, 2023 | 10.69 | 11.22 | 10.69 | 10.83 | 1,510,241 | +0.07(+0.65%) |
Apr 28, 2023 | 10.30 | 11.00 | 10.30 | 10.76 | 1,510,003 | +0.46(+4.47%) |
Apr 27, 2023 | 10.19 | 10.41 | 10.01 | 10.30 | 1,032,414 | +0.15(+1.48%) |
Apr 26, 2023 | 9.860 | 10.18 | 9.765 | 10.15 | 1,003,194 | +0.28(+2.84%) |
Apr 25, 2023 | 10.45 | 10.52 | 9.730 | 9.870 | 1,210,327 | -0.56(-5.37%) |
Apr 24, 2023 | 10.30 | 10.48 | 10.16 | 10.43 | 818,050 | +0.09(+0.87%) |
Apr 21, 2023 | 10.35 | 10.54 | 10.15 | 10.34 | 1,577,632 | +0.06(+0.58%) |
Apr 20, 2023 | 10.03 | 10.28 | 9.990 | 10.28 | 1,101,560 | +0.26(+2.59%) |
Apr 19, 2023 | 9.790 | 10.15 | 9.190 | 10.02 | 1,930,187 | +0.18(+1.83%) |
Apr 18, 2023 | 9.990 | 10.25 | 9.730 | 9.840 | 2,420,214 | -0.15(-1.50%) |
Apr 17, 2023 | 8.980 | 10.10 | 8.920 | 9.990 | 4,926,744 | +1.08(+12.12%) |
Apr 14, 2023 | 8.990 | 8.990 | 8.745 | 8.910 | 738,013 | -0.04(-0.45%) |
Apr 13, 2023 | 8.780 | 9.000 | 8.730 | 8.950 | 1,265,959 | +0.21(+2.40%) |
Apr 12, 2023 | 8.990 | 9.000 | 8.665 | 8.740 | 754,201 | -0.18(-2.02%) |
Apr 11, 2023 | 8.990 | 9.060 | 8.910 | 8.920 | 1,354,279 | -0.08(-0.89%) |
Apr 10, 2023 | 8.730 | 9.015 | 8.660 | 9.000 | 1,769,944 | +0.24(+2.74%) |
Apr 06, 2023 | 8.610 | 8.770 | 8.495 | 8.760 | 973,742 | +0.21(+2.46%) |
Apr 05, 2023 | 8.770 | 8.775 | 8.480 | 8.550 | 1,271,781 | -0.06(-0.70%) |
Apr 04, 2023 | 8.710 | 8.780 | 8.470 | 8.610 | 1,074,185 | -0.05(-0.58%) |
Apr 03, 2023 | 8.730 | 8.980 | 8.560 | 8.660 | 1,325,419 | -0.06(-0.69%) |
Mar 31, 2023 | 9.000 | 9.090 | 8.410 | 8.720 | 3,755,771 | -0.26(-2.90%) |
Mar 30, 2023 | 8.850 | 9.119 | 8.590 | 8.980 | 3,446,902 | +0.23(+2.63%) |
Mar 29, 2023 | 8.830 | 8.880 | 8.600 | 8.750 | 1,738,504 | -0.07(-0.79%) |
Mar 28, 2023 | 8.750 | 9.000 | 8.655 | 8.820 | 1,065,571 | +0.09(+1.03%) |
Mar 27, 2023 | 8.550 | 8.850 | 8.460 | 8.730 | 1,693,288 | +0.26(+3.07%) |
Mar 24, 2023 | 8.850 | 8.960 | 8.445 | 8.470 | 1,928,066 | -0.48(-5.36%) |
Mar 23, 2023 | 8.900 | 9.000 | 8.705 | 8.950 | 1,052,558 | +0.16(+1.82%) |
Mar 22, 2023 | 9.100 | 9.120 | 8.760 | 8.790 | 2,497,111 | -0.17(-1.90%) |
Mar 21, 2023 | 9.620 | 9.630 | 8.755 | 8.960 | 1,839,206 | -0.55(-5.78%) |
Mar 20, 2023 | 9.650 | 9.750 | 9.290 | 9.510 | 1,228,590 | -0.08(-0.83%) |
Mar 17, 2023 | 9.050 | 10.05 | 9.050 | 9.590 | 4,305,089 | +0.45(+4.92%) |
Mar 16, 2023 | 8.950 | 9.240 | 8.620 | 9.140 | 1,968,031 | +0.07(+0.77%) |
Mar 15, 2023 | 9.300 | 9.430 | 8.910 | 9.070 | 1,217,467 | -0.29(-3.10%) |
Mar 14, 2023 | 9.030 | 9.360 | 8.860 | 9.360 | 2,011,580 | +0.42(+4.70%) |
Mar 13, 2023 | 8.110 | 9.190 | 8.022 | 8.940 | 2,070,789 | +0.67(+8.10%) |
Mar 10, 2023 | 8.890 | 8.890 | 8.015 | 8.270 | 1,894,100 | -0.64(-7.18%) |
Mar 09, 2023 | 9.340 | 9.540 | 8.880 | 8.910 | 1,594,636 | -0.20(-2.20%) |
Mar 08, 2023 | 9.100 | 9.160 | 8.930 | 9.110 | 1,152,597 | +0.09(+1.00%) |
Mar 07, 2023 | 8.730 | 9.270 | 8.730 | 9.020 | 2,578,262 | +0.33(+3.80%) |
Mar 06, 2023 | 8.610 | 8.700 | 8.371 | 8.690 | 1,421,838 | +0.10(+1.16%) |
Mar 03, 2023 | 8.100 | 8.682 | 7.920 | 8.590 | 3,273,444 | +0.49(+6.05%) |
Mar 02, 2023 | 8.140 | 8.200 | 7.950 | 8.100 | 747,092 | -0.08(-0.98%) |