Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.740 | 9.880 | 9.120 | 9.220 | 260,096 | -0.46(-4.75%) |
May 05, 2023 | 9.550 | 9.830 | 9.270 | 9.680 | 330,448 | +0.21(+2.22%) |
May 04, 2023 | 9.350 | 9.830 | 9.080 | 9.470 | 250,440 | +0.11(+1.18%) |
May 03, 2023 | 9.450 | 9.670 | 9.240 | 9.360 | 418,311 | -0.04(-0.43%) |
May 02, 2023 | 9.900 | 9.915 | 9.260 | 9.400 | 400,350 | -0.50(-5.05%) |
May 01, 2023 | 9.590 | 10.01 | 9.430 | 9.900 | 262,549 | +0.27(+2.80%) |
Apr 28, 2023 | 9.600 | 9.830 | 9.200 | 9.630 | 215,345 | +0.01(+0.10%) |
Apr 27, 2023 | 10.41 | 10.41 | 9.600 | 9.620 | 273,819 | -0.75(-7.23%) |
Apr 26, 2023 | 10.09 | 10.44 | 9.815 | 10.37 | 416,991 | +0.26(+2.57%) |
Apr 25, 2023 | 10.34 | 10.54 | 10.07 | 10.11 | 292,387 | -0.27(-2.60%) |
Apr 24, 2023 | 10.67 | 10.70 | 10.17 | 10.38 | 497,616 | -0.42(-3.89%) |
Apr 21, 2023 | 10.83 | 11.05 | 10.42 | 10.80 | 329,765 | -0.07(-0.64%) |
Apr 20, 2023 | 11.67 | 11.98 | 10.51 | 10.87 | 642,678 | -1.01(-8.50%) |
Apr 19, 2023 | 11.56 | 12.77 | 11.56 | 11.88 | 654,410 | +0.18(+1.54%) |
Apr 18, 2023 | 13.26 | 13.41 | 11.47 | 11.70 | 660,955 | -1.58(-11.90%) |
Apr 17, 2023 | 12.37 | 13.99 | 12.27 | 13.28 | 1,091,154 | +1.06(+8.67%) |
Apr 14, 2023 | 10.49 | 12.61 | 10.21 | 12.22 | 1,277,521 | +2.09(+20.63%) |
Apr 13, 2023 | 9.170 | 10.23 | 9.010 | 10.13 | 368,500 | +1.12(+12.43%) |
Apr 12, 2023 | 9.320 | 9.450 | 8.950 | 9.010 | 273,305 | -0.24(-2.59%) |
Apr 11, 2023 | 8.980 | 9.430 | 8.770 | 9.250 | 266,070 | +0.32(+3.58%) |
Apr 10, 2023 | 9.060 | 9.180 | 8.520 | 8.930 | 492,629 | -0.39(-4.18%) |
Apr 06, 2023 | 8.810 | 9.405 | 8.670 | 9.320 | 409,879 | +0.54(+6.15%) |
Apr 05, 2023 | 8.710 | 8.880 | 8.550 | 8.780 | 254,487 | +0.08(+0.92%) |
Apr 04, 2023 | 8.920 | 9.024 | 8.460 | 8.700 | 376,835 | -0.16(-1.81%) |
Apr 03, 2023 | 8.930 | 9.280 | 8.730 | 8.860 | 448,615 | -0.02(-0.23%) |
Mar 31, 2023 | 8.650 | 8.980 | 8.580 | 8.880 | 488,012 | +0.25(+2.90%) |
Mar 30, 2023 | 9.010 | 9.115 | 8.590 | 8.630 | 360,126 | -0.35(-3.90%) |
Mar 29, 2023 | 8.800 | 9.070 | 8.605 | 8.980 | 410,342 | +0.28(+3.22%) |
Mar 28, 2023 | 9.100 | 9.160 | 8.670 | 8.700 | 253,404 | -0.36(-3.97%) |
Mar 27, 2023 | 8.930 | 9.115 | 8.730 | 9.060 | 246,845 | +0.22(+2.49%) |
Mar 24, 2023 | 8.860 | 8.990 | 8.570 | 8.840 | 293,265 | -0.14(-1.56%) |
Mar 23, 2023 | 9.160 | 9.240 | 8.780 | 8.980 | 342,156 | -0.05(-0.55%) |
Mar 22, 2023 | 9.320 | 9.450 | 9.020 | 9.030 | 336,802 | -0.32(-3.42%) |
Mar 21, 2023 | 9.600 | 9.600 | 9.070 | 9.350 | 353,080 | -0.17(-1.79%) |
Mar 20, 2023 | 9.070 | 9.630 | 8.885 | 9.520 | 715,530 | +0.51(+5.66%) |
Mar 17, 2023 | 9.000 | 9.095 | 8.830 | 9.010 | 493,949 | -0.09(-0.99%) |
Mar 16, 2023 | 9.300 | 9.340 | 8.800 | 9.100 | 211,765 | -0.23(-2.47%) |
Mar 15, 2023 | 9.170 | 9.470 | 8.940 | 9.330 | 342,724 | -0.01(-0.11%) |
Mar 14, 2023 | 9.350 | 9.480 | 9.120 | 9.340 | 292,995 | +0.13(+1.41%) |
Mar 13, 2023 | 8.410 | 9.335 | 8.396 | 9.210 | 399,034 | +0.65(+7.59%) |
Mar 10, 2023 | 9.070 | 9.070 | 8.340 | 8.560 | 663,045 | -0.51(-5.62%) |
Mar 09, 2023 | 9.480 | 9.500 | 8.830 | 9.070 | 485,790 | +0.02(+0.22%) |
Mar 08, 2023 | 9.110 | 9.240 | 8.895 | 9.050 | 239,571 | -0.04(-0.44%) |
Mar 07, 2023 | 9.000 | 9.299 | 8.900 | 9.090 | 325,114 | +0.13(+1.45%) |
Mar 06, 2023 | 9.070 | 9.100 | 8.820 | 8.960 | 319,036 | -0.11(-1.21%) |
Mar 03, 2023 | 9.210 | 9.427 | 8.880 | 9.070 | 271,096 | +0.04(+0.44%) |
Mar 02, 2023 | 9.070 | 9.160 | 8.931 | 9.030 | 230,478 | -0.14(-1.53%) |