Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.465 | 9.273 | 8.427 | 8.921 | 25,740,078 | +0.45(+5.28%) |
Apr 27, 2023 | 7.723 | 8.522 | 7.523 | 8.474 | 15,384,475 | +0.31(+3.85%) |
Apr 26, 2023 | 7.951 | 8.236 | 7.903 | 8.160 | 7,345,073 | +0.24(+3.00%) |
Apr 25, 2023 | 7.951 | 8.094 | 7.856 | 7.922 | 5,291,963 | -0.18(-2.23%) |
Apr 24, 2023 | 8.179 | 8.350 | 8.065 | 8.103 | 3,528,786 | -0.07(-0.81%) |
Apr 21, 2023 | 8.236 | 8.236 | 8.122 | 8.170 | 4,931,689 | -0.10(-1.26%) |
Apr 20, 2023 | 8.246 | 8.350 | 8.203 | 8.274 | 4,331,911 | -0.10(-1.25%) |
Apr 19, 2023 | 8.008 | 8.408 | 8.008 | 8.379 | 3,855,030 | +0.37(+4.63%) |
Apr 18, 2023 | 8.236 | 8.236 | 7.951 | 8.008 | 3,412,556 | -0.16(-1.98%) |
Apr 17, 2023 | 7.913 | 8.217 | 7.913 | 8.170 | 5,592,062 | +0.13(+1.66%) |
Apr 14, 2023 | 8.265 | 8.341 | 7.989 | 8.037 | 4,963,451 | -0.11(-1.34%) |
Apr 13, 2023 | 8.103 | 8.165 | 7.932 | 8.146 | 5,373,091 | +0.07(+0.88%) |
Apr 12, 2023 | 8.208 | 8.246 | 7.961 | 8.075 | 4,106,832 | -0.07(-0.82%) |
Apr 11, 2023 | 8.132 | 8.213 | 8.013 | 8.141 | 4,979,629 | +0.05(+0.59%) |
Apr 10, 2023 | 7.961 | 8.160 | 7.903 | 8.094 | 4,352,867 | +0.06(+0.71%) |
Apr 06, 2023 | 7.941 | 8.094 | 7.856 | 8.037 | 6,083,003 | +0.13(+1.68%) |
Apr 05, 2023 | 8.046 | 8.098 | 7.894 | 7.903 | 5,934,081 | -0.31(-3.82%) |
Apr 04, 2023 | 8.702 | 8.740 | 8.046 | 8.217 | 8,686,744 | -0.44(-5.05%) |
Apr 03, 2023 | 8.855 | 8.883 | 8.574 | 8.655 | 4,406,038 | -0.13(-1.52%) |
Mar 31, 2023 | 8.940 | 9.054 | 8.698 | 8.788 | 6,251,407 | -0.06(-0.65%) |
Mar 30, 2023 | 9.283 | 9.330 | 8.797 | 8.845 | 5,277,072 | -0.33(-3.63%) |
Mar 29, 2023 | 8.921 | 9.187 | 8.855 | 9.178 | 5,862,660 | +0.32(+3.65%) |
Mar 28, 2023 | 8.902 | 8.997 | 8.598 | 8.855 | 5,694,070 | -0.05(-0.53%) |
Mar 27, 2023 | 9.159 | 9.235 | 8.876 | 8.902 | 5,112,734 | +0.04(+0.43%) |
Mar 24, 2023 | 8.465 | 8.883 | 8.365 | 8.864 | 4,599,636 | +0.25(+2.87%) |
Mar 23, 2023 | 8.997 | 9.073 | 8.427 | 8.617 | 6,932,978 | -0.24(-2.69%) |
Mar 22, 2023 | 9.454 | 9.488 | 8.855 | 8.855 | 5,412,012 | -0.62(-6.53%) |
Mar 21, 2023 | 9.577 | 9.663 | 9.373 | 9.473 | 5,189,483 | +0.35(+3.86%) |
Mar 20, 2023 | 9.330 | 9.516 | 9.016 | 9.121 | 6,479,892 | +0.07(+0.74%) |
Mar 17, 2023 | 9.225 | 9.235 | 8.931 | 9.054 | 12,821,271 | -0.39(-4.13%) |
Mar 16, 2023 | 9.140 | 9.853 | 8.988 | 9.444 | 9,138,575 | +0.18(+1.95%) |
Mar 15, 2023 | 8.778 | 9.482 | 8.498 | 9.263 | 12,096,805 | +0.10(+1.04%) |
Mar 14, 2023 | 10.40 | 10.77 | 8.978 | 9.168 | 12,862,641 | -0.35(-3.70%) |
Mar 13, 2023 | 8.834 | 10.34 | 8.335 | 9.520 | 16,406,842 | +0.07(+0.70%) |
Mar 10, 2023 | 9.257 | 9.675 | 8.993 | 9.454 | 10,834,450 | -0.09(-0.99%) |
Mar 09, 2023 | 10.06 | 10.08 | 9.501 | 9.549 | 10,461,436 | -0.67(-6.54%) |
Mar 08, 2023 | 10.34 | 10.36 | 10.13 | 10.22 | 4,056,555 | -0.08(-0.82%) |
Mar 07, 2023 | 10.57 | 10.59 | 10.28 | 10.30 | 4,162,327 | -0.34(-3.18%) |
Mar 06, 2023 | 10.72 | 10.83 | 10.59 | 10.64 | 2,208,383 | -0.08(-0.79%) |
Mar 03, 2023 | 10.71 | 10.74 | 10.53 | 10.72 | 2,564,987 | +0.12(+1.15%) |
Mar 02, 2023 | 10.82 | 10.82 | 10.41 | 10.60 | 4,354,998 | -0.20(-1.83%) |
Mar 01, 2023 | 10.82 | 10.87 | 10.62 | 10.80 | 2,052,960 | -0.09(-0.86%) |
Feb 28, 2023 | 11.02 | 11.04 | 10.88 | 10.89 | 2,701,288 | -0.07(-0.60%) |
Feb 27, 2023 | 11.09 | 11.16 | 10.93 | 10.96 | 2,432,914 | -0.06(-0.51%) |
Feb 24, 2023 | 10.95 | 11.03 | 10.86 | 11.02 | 3,729,941 | -0.03(-0.26%) |
Feb 23, 2023 | 11.10 | 11.11 | 10.86 | 11.04 | 1,918,302 | -0.02(-0.17%) |
Feb 22, 2023 | 11.24 | 11.27 | 11.01 | 11.06 | 2,633,113 | -0.15(-1.34%) |
Feb 21, 2023 | 11.42 | 11.45 | 11.18 | 11.21 | 2,067,820 | -0.34(-2.93%) |
Feb 17, 2023 | 11.56 | 11.59 | 11.41 | 11.55 | 1,665,102 | -0.01(-0.08%) |
Feb 16, 2023 | 11.51 | 11.68 | 11.47 | 11.56 | 2,458,121 | -0.08(-0.65%) |
Feb 15, 2023 | 11.48 | 11.68 | 11.47 | 11.64 | 2,381,507 | +0.03(+0.24%) |
Feb 14, 2023 | 11.57 | 11.66 | 11.45 | 11.61 | 2,509,657 | +0.00(+0.00%) |
Feb 13, 2023 | 11.43 | 11.61 | 11.36 | 11.61 | 1,661,561 | +0.18(+1.56%) |
Feb 10, 2023 | 11.47 | 11.50 | 11.27 | 11.43 | 2,415,687 | -0.08(-0.65%) |
Feb 09, 2023 | 11.67 | 11.71 | 11.46 | 11.51 | 2,506,491 | -0.10(-0.89%) |
Feb 08, 2023 | 11.67 | 11.72 | 11.59 | 11.61 | 2,516,171 | -0.17(-1.44%) |
Feb 07, 2023 | 11.62 | 11.83 | 11.54 | 11.78 | 3,925,875 | +0.10(+0.89%) |
Feb 06, 2023 | 11.69 | 11.73 | 11.51 | 11.67 | 3,431,848 | -0.10(-0.88%) |
Feb 03, 2023 | 11.75 | 11.86 | 11.66 | 11.78 | 4,496,556 | -0.07(-0.56%) |
Feb 02, 2023 | 11.38 | 11.84 | 11.35 | 11.84 | 4,235,518 | +0.50(+4.39%) |