Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.90 | 11.98 | 10.79 | 11.94 | 20,456,140 | +1.23(+11.48%) |
May 05, 2023 | 9.280 | 10.81 | 9.280 | 10.71 | 23,229,968 | +1.58(+17.31%) |
May 04, 2023 | 9.150 | 9.280 | 8.800 | 9.130 | 14,812,665 | -0.13(-1.40%) |
May 03, 2023 | 9.100 | 9.860 | 8.980 | 9.260 | 18,842,936 | +0.25(+2.77%) |
May 02, 2023 | 9.890 | 9.920 | 9.000 | 9.010 | 14,531,478 | -0.98(-9.81%) |
May 01, 2023 | 9.860 | 10.13 | 9.420 | 9.990 | 16,314,846 | +0.13(+1.32%) |
Apr 28, 2023 | 10.05 | 10.50 | 9.795 | 9.860 | 10,387,701 | -0.30(-2.95%) |
Apr 27, 2023 | 9.970 | 10.41 | 9.830 | 10.16 | 10,342,969 | +0.32(+3.25%) |
Apr 26, 2023 | 10.14 | 10.35 | 9.760 | 9.840 | 8,142,603 | -0.11(-1.11%) |
Apr 25, 2023 | 10.44 | 10.44 | 9.945 | 9.950 | 7,440,134 | -0.58(-5.51%) |
Apr 24, 2023 | 10.86 | 10.95 | 10.26 | 10.53 | 7,581,230 | -0.46(-4.19%) |
Apr 21, 2023 | 10.97 | 11.41 | 10.89 | 10.99 | 9,055,734 | +0.07(+0.64%) |
Apr 20, 2023 | 11.23 | 11.40 | 10.90 | 10.92 | 6,749,713 | -0.57(-4.96%) |
Apr 19, 2023 | 11.41 | 11.68 | 11.23 | 11.49 | 6,315,217 | -0.19(-1.63%) |
Apr 18, 2023 | 11.60 | 11.74 | 11.34 | 11.68 | 7,792,856 | +0.17(+1.48%) |
Apr 17, 2023 | 10.93 | 11.63 | 10.83 | 11.51 | 10,444,325 | +0.47(+4.26%) |
Apr 14, 2023 | 11.44 | 11.54 | 10.69 | 11.04 | 11,261,080 | -0.33(-2.90%) |
Apr 13, 2023 | 11.12 | 11.62 | 11.04 | 11.37 | 11,214,290 | +0.43(+3.93%) |
Apr 12, 2023 | 12.18 | 12.27 | 10.91 | 10.94 | 14,390,734 | -0.76(-6.50%) |
Apr 11, 2023 | 11.25 | 11.80 | 11.25 | 11.70 | 10,339,984 | +0.57(+5.12%) |
Apr 10, 2023 | 10.41 | 11.15 | 10.28 | 11.13 | 9,333,347 | +0.56(+5.30%) |
Apr 06, 2023 | 10.32 | 10.89 | 10.12 | 10.57 | 9,311,299 | +0.18(+1.68%) |
Apr 05, 2023 | 10.60 | 10.76 | 10.01 | 10.39 | 9,735,933 | -0.42(-3.84%) |
Apr 04, 2023 | 11.47 | 11.48 | 10.63 | 10.81 | 10,631,949 | -0.48(-4.25%) |
Apr 03, 2023 | 11.20 | 11.43 | 10.83 | 11.29 | 10,728,271 | +0.02(+0.18%) |
Mar 31, 2023 | 10.60 | 11.44 | 10.41 | 11.27 | 16,148,471 | +0.85(+8.16%) |
Mar 30, 2023 | 10.80 | 10.90 | 10.33 | 10.42 | 10,371,133 | -0.08(-0.76%) |
Mar 29, 2023 | 9.730 | 10.57 | 9.540 | 10.50 | 16,356,592 | +1.03(+10.88%) |
Mar 28, 2023 | 10.14 | 10.23 | 9.110 | 9.470 | 23,153,384 | -0.75(-7.34%) |
Mar 27, 2023 | 10.50 | 10.66 | 9.920 | 10.22 | 12,031,761 | -0.11(-1.06%) |
Mar 24, 2023 | 9.800 | 10.36 | 9.670 | 10.33 | 14,666,089 | +0.34(+3.40%) |
Mar 23, 2023 | 9.810 | 10.75 | 9.660 | 9.990 | 18,129,262 | +0.23(+2.36%) |
Mar 22, 2023 | 10.62 | 10.99 | 9.730 | 9.760 | 23,914,796 | -0.74(-7.05%) |
Mar 21, 2023 | 9.460 | 10.74 | 9.400 | 10.50 | 20,833,580 | +1.21(+13.02%) |
Mar 20, 2023 | 9.360 | 9.738 | 9.150 | 9.290 | 13,687,501 | -0.20(-2.11%) |
Mar 17, 2023 | 9.830 | 9.960 | 9.170 | 9.490 | 17,437,788 | -0.48(-4.81%) |
Mar 16, 2023 | 9.790 | 10.03 | 9.360 | 9.970 | 16,236,859 | +0.13(+1.32%) |
Mar 15, 2023 | 9.650 | 9.915 | 9.310 | 9.840 | 21,833,036 | -0.17(-1.70%) |
Mar 14, 2023 | 10.76 | 10.92 | 9.840 | 10.01 | 20,777,596 | -0.32(-3.10%) |
Mar 13, 2023 | 10.07 | 10.59 | 9.410 | 10.33 | 20,025,660 | -0.04(-0.39%) |
Mar 10, 2023 | 11.17 | 11.21 | 10.03 | 10.37 | 24,806,264 | -0.94(-8.31%) |
Mar 09, 2023 | 12.03 | 12.54 | 11.13 | 11.31 | 18,312,918 | -0.82(-6.76%) |
Mar 08, 2023 | 12.00 | 12.42 | 11.63 | 12.13 | 13,761,224 | +0.13(+1.08%) |
Mar 07, 2023 | 13.01 | 13.33 | 11.95 | 12.00 | 15,058,467 | -1.17(-8.88%) |
Mar 06, 2023 | 13.76 | 14.36 | 13.12 | 13.17 | 14,258,097 | -0.46(-3.37%) |
Mar 03, 2023 | 13.04 | 13.85 | 12.95 | 13.63 | 11,804,824 | +0.70(+5.41%) |
Mar 02, 2023 | 12.28 | 12.99 | 11.96 | 12.93 | 11,054,433 | +0.32(+2.54%) |