Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.570 | 8.902 | 8.570 | 8.840 | 233,514 | +0.19(+2.20%) |
May 05, 2023 | 8.670 | 8.785 | 8.580 | 8.650 | 345,590 | +0.11(+1.29%) |
May 04, 2023 | 8.420 | 8.660 | 8.400 | 8.540 | 220,720 | +0.14(+1.67%) |
May 03, 2023 | 8.630 | 8.880 | 8.330 | 8.400 | 406,546 | -0.16(-1.87%) |
May 02, 2023 | 8.500 | 8.840 | 8.370 | 8.560 | 763,555 | +0.00(+0.00%) |
May 01, 2023 | 8.340 | 8.570 | 8.340 | 8.560 | 238,945 | +0.18(+2.15%) |
Apr 28, 2023 | 8.060 | 8.490 | 7.970 | 8.380 | 258,753 | +0.28(+3.46%) |
Apr 27, 2023 | 8.190 | 8.240 | 7.990 | 8.100 | 208,683 | +0.01(+0.12%) |
Apr 26, 2023 | 8.340 | 8.400 | 8.035 | 8.090 | 144,504 | -0.24(-2.88%) |
Apr 25, 2023 | 8.650 | 8.650 | 8.310 | 8.330 | 211,066 | -0.41(-4.69%) |
Apr 24, 2023 | 8.640 | 8.740 | 8.400 | 8.740 | 212,037 | +0.06(+0.69%) |
Apr 21, 2023 | 8.970 | 8.985 | 8.680 | 8.680 | 219,068 | -0.24(-2.69%) |
Apr 20, 2023 | 8.990 | 9.090 | 8.640 | 8.920 | 469,553 | -0.19(-2.09%) |
Apr 19, 2023 | 9.220 | 9.310 | 9.070 | 9.110 | 240,203 | -0.11(-1.19%) |
Apr 18, 2023 | 9.490 | 9.565 | 9.060 | 9.220 | 267,337 | -0.33(-3.46%) |
Apr 17, 2023 | 9.660 | 9.730 | 9.550 | 9.550 | 228,264 | -0.10(-1.04%) |
Apr 14, 2023 | 9.980 | 10.01 | 9.520 | 9.650 | 403,509 | -0.34(-3.40%) |
Apr 13, 2023 | 9.920 | 10.25 | 9.830 | 9.990 | 1,295,139 | +0.12(+1.22%) |
Apr 12, 2023 | 10.09 | 10.14 | 9.830 | 9.870 | 202,792 | -0.09(-0.90%) |
Apr 11, 2023 | 9.930 | 10.13 | 9.900 | 9.960 | 192,596 | +0.06(+0.61%) |
Apr 10, 2023 | 9.890 | 9.960 | 9.765 | 9.900 | 162,371 | -0.13(-1.30%) |
Apr 06, 2023 | 9.910 | 10.06 | 9.840 | 10.03 | 147,892 | +0.04(+0.40%) |
Apr 05, 2023 | 10.34 | 10.58 | 9.920 | 9.990 | 212,781 | -0.29(-2.82%) |
Apr 04, 2023 | 10.38 | 10.56 | 10.27 | 10.28 | 212,996 | -0.09(-0.87%) |
Apr 03, 2023 | 10.29 | 10.41 | 10.08 | 10.37 | 252,274 | -0.13(-1.24%) |
Mar 31, 2023 | 10.17 | 10.58 | 10.08 | 10.50 | 354,570 | +0.38(+3.75%) |
Mar 30, 2023 | 10.28 | 10.41 | 10.08 | 10.12 | 214,831 | -0.13(-1.27%) |
Mar 29, 2023 | 10.14 | 10.40 | 10.03 | 10.25 | 195,843 | +0.16(+1.59%) |
Mar 28, 2023 | 10.03 | 10.16 | 9.870 | 10.09 | 200,374 | +0.02(+0.20%) |
Mar 27, 2023 | 10.34 | 10.40 | 10.06 | 10.07 | 163,060 | -0.27(-2.61%) |
Mar 24, 2023 | 10.39 | 10.47 | 10.28 | 10.34 | 194,886 | -0.12(-1.15%) |
Mar 23, 2023 | 10.34 | 10.60 | 10.28 | 10.46 | 274,398 | +0.15(+1.45%) |
Mar 22, 2023 | 10.47 | 10.59 | 10.21 | 10.31 | 237,835 | -0.18(-1.72%) |
Mar 21, 2023 | 10.22 | 10.60 | 10.22 | 10.49 | 283,292 | +0.34(+3.35%) |
Mar 20, 2023 | 10.41 | 10.49 | 10.11 | 10.15 | 322,790 | -0.30(-2.87%) |
Mar 17, 2023 | 10.94 | 10.97 | 10.44 | 10.45 | 382,054 | -0.49(-4.48%) |
Mar 16, 2023 | 10.91 | 11.21 | 10.76 | 10.94 | 265,220 | +0.01(+0.09%) |
Mar 15, 2023 | 11.07 | 11.20 | 10.78 | 10.93 | 325,364 | -0.26(-2.32%) |
Mar 14, 2023 | 10.59 | 11.21 | 10.48 | 11.19 | 386,332 | +0.77(+7.39%) |
Mar 13, 2023 | 10.17 | 10.56 | 9.935 | 10.42 | 371,302 | +0.07(+0.68%) |
Mar 10, 2023 | 10.61 | 11.42 | 10.13 | 10.35 | 905,148 | -0.35(-3.27%) |
Mar 09, 2023 | 11.42 | 11.93 | 10.70 | 10.70 | 589,530 | -0.69(-6.06%) |
Mar 08, 2023 | 11.40 | 11.81 | 10.87 | 11.39 | 2,968,446 | +0.04(+0.35%) |
Mar 07, 2023 | 11.50 | 12.00 | 10.92 | 11.35 | 1,248,982 | +1.24(+12.27%) |
Mar 06, 2023 | 10.06 | 10.19 | 9.760 | 10.11 | 283,343 | -0.08(-0.79%) |
Mar 03, 2023 | 10.37 | 10.47 | 10.13 | 10.19 | 218,170 | -0.10(-0.97%) |
Mar 02, 2023 | 10.22 | 10.30 | 10.08 | 10.29 | 194,225 | +0.04(+0.39%) |