Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.798 | 9.798 | 9.488 | 9.691 | 143,219 | +0.04(+0.40%) |
May 05, 2023 | 9.652 | 9.808 | 9.488 | 9.652 | 98,960 | +0.03(+0.30%) |
May 04, 2023 | 9.701 | 9.885 | 9.614 | 9.623 | 109,939 | -0.13(-1.29%) |
May 03, 2023 | 9.944 | 10.06 | 9.740 | 9.749 | 102,211 | -0.17(-1.76%) |
May 02, 2023 | 10.17 | 10.22 | 9.730 | 9.924 | 170,644 | -0.25(-2.48%) |
May 01, 2023 | 10.14 | 10.34 | 10.06 | 10.18 | 187,701 | +0.28(+2.84%) |
Apr 28, 2023 | 9.808 | 10.15 | 9.720 | 9.895 | 154,650 | +0.14(+1.39%) |
Apr 27, 2023 | 9.749 | 9.837 | 9.381 | 9.759 | 225,437 | +0.00(+0.00%) |
Apr 26, 2023 | 9.769 | 10.04 | 9.575 | 9.759 | 185,887 | +0.09(+0.90%) |
Apr 25, 2023 | 9.614 | 9.832 | 9.458 | 9.672 | 295,343 | -0.02(-0.20%) |
Apr 24, 2023 | 9.846 | 9.939 | 9.643 | 9.691 | 163,349 | -0.16(-1.58%) |
Apr 21, 2023 | 10.22 | 10.24 | 9.788 | 9.846 | 136,922 | -0.31(-3.06%) |
Apr 20, 2023 | 9.846 | 10.25 | 9.827 | 10.16 | 261,782 | +0.21(+2.15%) |
Apr 19, 2023 | 9.808 | 10.19 | 9.701 | 9.944 | 194,689 | +0.06(+0.59%) |
Apr 18, 2023 | 10.19 | 10.28 | 9.846 | 9.885 | 212,143 | -0.41(-3.96%) |
Apr 17, 2023 | 10.60 | 10.68 | 10.20 | 10.29 | 232,098 | -0.39(-3.63%) |
Apr 14, 2023 | 10.90 | 11.06 | 10.56 | 10.68 | 150,215 | -0.22(-2.05%) |
Apr 13, 2023 | 10.90 | 11.10 | 10.79 | 10.90 | 252,807 | -0.05(-0.44%) |
Apr 12, 2023 | 11.11 | 11.23 | 10.59 | 10.95 | 549,262 | -0.55(-4.81%) |
Apr 11, 2023 | 11.07 | 11.94 | 11.07 | 11.51 | 475,933 | +0.53(+4.86%) |
Apr 10, 2023 | 12.51 | 12.61 | 10.69 | 10.97 | 1,776,710 | -2.97(-21.29%) |
Apr 06, 2023 | 13.73 | 14.06 | 13.67 | 13.94 | 62,117 | +0.23(+1.70%) |
Apr 05, 2023 | 13.64 | 14.00 | 13.59 | 13.71 | 69,391 | +0.01(+0.07%) |
Apr 04, 2023 | 14.16 | 14.16 | 13.69 | 13.70 | 53,985 | -0.49(-3.49%) |
Apr 03, 2023 | 14.57 | 14.57 | 14.09 | 14.19 | 102,269 | -0.44(-2.98%) |
Mar 31, 2023 | 14.50 | 14.63 | 14.31 | 14.63 | 282,945 | +0.18(+1.28%) |
Mar 30, 2023 | 14.39 | 14.47 | 14.15 | 14.44 | 60,633 | +0.17(+1.16%) |
Mar 29, 2023 | 14.18 | 14.33 | 13.99 | 14.28 | 65,685 | +0.21(+1.52%) |
Mar 28, 2023 | 13.93 | 14.11 | 13.93 | 14.07 | 65,314 | +0.09(+0.62%) |
Mar 27, 2023 | 14.19 | 14.21 | 13.81 | 13.98 | 67,808 | -0.11(-0.76%) |
Mar 24, 2023 | 13.99 | 14.16 | 13.90 | 14.09 | 40,354 | +0.05(+0.35%) |
Mar 23, 2023 | 13.95 | 14.35 | 13.95 | 14.04 | 78,376 | +0.15(+1.05%) |
Mar 22, 2023 | 14.14 | 14.26 | 13.89 | 13.89 | 99,799 | -0.16(-1.10%) |
Mar 21, 2023 | 13.96 | 14.18 | 13.90 | 14.05 | 84,486 | +0.30(+2.19%) |
Mar 20, 2023 | 14.07 | 14.07 | 13.72 | 13.75 | 71,856 | -0.20(-1.46%) |
Mar 17, 2023 | 14.18 | 14.26 | 13.70 | 13.95 | 117,976 | -0.37(-2.57%) |
Mar 16, 2023 | 13.79 | 14.37 | 13.45 | 14.32 | 134,732 | +0.50(+3.65%) |
Mar 15, 2023 | 13.62 | 13.93 | 13.54 | 13.81 | 160,765 | +0.06(+0.42%) |
Mar 14, 2023 | 14.11 | 14.28 | 13.57 | 13.76 | 178,871 | -0.09(-0.63%) |
Mar 13, 2023 | 14.54 | 14.55 | 13.62 | 13.84 | 161,129 | -0.84(-5.75%) |
Mar 10, 2023 | 15.14 | 15.66 | 14.50 | 14.69 | 88,511 | -0.53(-3.51%) |
Mar 09, 2023 | 15.54 | 15.60 | 15.16 | 15.22 | 74,407 | -0.42(-2.67%) |
Mar 08, 2023 | 15.53 | 15.74 | 15.47 | 15.64 | 70,467 | +0.12(+0.75%) |
Mar 07, 2023 | 15.87 | 15.92 | 15.35 | 15.52 | 75,422 | -0.39(-2.44%) |
Mar 06, 2023 | 16.12 | 16.42 | 15.79 | 15.91 | 61,503 | +0.07(+0.43%) |
Mar 03, 2023 | 15.78 | 16.02 | 15.71 | 15.84 | 56,641 | +0.20(+1.30%) |
Mar 02, 2023 | 15.52 | 15.78 | 15.49 | 15.64 | 76,474 | -0.07(-0.43%) |