Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.150 | 8.150 | 7.700 | 7.770 | 642,477 | -0.38(-4.66%) |
May 05, 2023 | 7.800 | 8.160 | 7.800 | 8.150 | 596,653 | +0.48(+6.26%) |
May 04, 2023 | 7.660 | 7.750 | 7.210 | 7.670 | 1,106,992 | +0.07(+0.92%) |
May 03, 2023 | 7.680 | 7.740 | 7.450 | 7.600 | 936,766 | -0.10(-1.30%) |
May 02, 2023 | 7.810 | 7.850 | 7.580 | 7.700 | 500,070 | -0.19(-2.41%) |
May 01, 2023 | 7.740 | 7.939 | 7.730 | 7.890 | 656,234 | +0.16(+2.07%) |
Apr 28, 2023 | 7.570 | 7.820 | 7.570 | 7.730 | 529,821 | +0.18(+2.38%) |
Apr 27, 2023 | 7.630 | 7.705 | 7.530 | 7.550 | 536,720 | -0.02(-0.20%) |
Apr 26, 2023 | 7.860 | 7.880 | 7.521 | 7.565 | 645,225 | -0.34(-4.36%) |
Apr 25, 2023 | 8.170 | 8.215 | 7.900 | 7.910 | 397,239 | -0.34(-4.12%) |
Apr 24, 2023 | 8.100 | 8.250 | 8.050 | 8.250 | 267,359 | +0.18(+2.23%) |
Apr 21, 2023 | 8.170 | 8.170 | 7.965 | 8.070 | 433,814 | -0.14(-1.71%) |
Apr 20, 2023 | 8.100 | 8.250 | 8.090 | 8.210 | 378,878 | +0.04(+0.49%) |
Apr 19, 2023 | 8.170 | 8.230 | 8.110 | 8.170 | 267,178 | -0.03(-0.37%) |
Apr 18, 2023 | 8.420 | 8.420 | 8.170 | 8.200 | 230,915 | -0.13(-1.56%) |
Apr 17, 2023 | 8.350 | 8.490 | 8.290 | 8.330 | 445,942 | -0.02(-0.24%) |
Apr 14, 2023 | 8.480 | 8.590 | 8.210 | 8.350 | 399,673 | -0.06(-0.77%) |
Apr 13, 2023 | 8.360 | 8.500 | 8.270 | 8.415 | 402,812 | +0.13(+1.63%) |
Apr 12, 2023 | 8.390 | 8.395 | 8.250 | 8.280 | 306,711 | -0.02(-0.24%) |
Apr 11, 2023 | 8.150 | 8.395 | 8.120 | 8.300 | 472,877 | +0.20(+2.47%) |
Apr 10, 2023 | 7.800 | 8.190 | 7.800 | 8.100 | 589,723 | +0.29(+3.71%) |
Apr 06, 2023 | 7.920 | 7.955 | 7.750 | 7.810 | 579,473 | -0.13(-1.64%) |
Apr 05, 2023 | 8.000 | 8.060 | 7.860 | 7.940 | 468,438 | -0.13(-1.61%) |
Apr 04, 2023 | 8.700 | 8.700 | 7.980 | 8.070 | 526,348 | -0.64(-7.35%) |
Apr 03, 2023 | 8.760 | 8.790 | 8.550 | 8.710 | 362,220 | -0.02(-0.23%) |
Mar 31, 2023 | 8.550 | 8.760 | 8.535 | 8.730 | 547,034 | +0.25(+2.95%) |
Mar 30, 2023 | 8.470 | 8.540 | 8.370 | 8.480 | 411,555 | +0.08(+0.95%) |
Mar 29, 2023 | 8.350 | 8.450 | 8.260 | 8.400 | 400,152 | +0.14(+1.69%) |
Mar 28, 2023 | 7.940 | 8.280 | 7.820 | 8.260 | 435,788 | +0.29(+3.64%) |
Mar 27, 2023 | 7.900 | 7.995 | 7.670 | 7.970 | 481,395 | +0.12(+1.53%) |
Mar 24, 2023 | 7.630 | 7.870 | 7.620 | 7.850 | 444,458 | +0.06(+0.77%) |
Mar 23, 2023 | 7.850 | 7.985 | 7.730 | 7.790 | 392,234 | +0.00(+0.00%) |
Mar 22, 2023 | 8.060 | 8.152 | 7.790 | 7.790 | 382,001 | -0.29(-3.59%) |
Mar 21, 2023 | 7.990 | 8.210 | 7.950 | 8.080 | 499,972 | +0.31(+3.99%) |
Mar 20, 2023 | 7.910 | 8.020 | 7.720 | 7.770 | 507,714 | -0.01(-0.13%) |
Mar 17, 2023 | 8.070 | 8.090 | 7.780 | 7.780 | 702,944 | -0.38(-4.66%) |
Mar 16, 2023 | 7.690 | 8.300 | 7.650 | 8.160 | 814,161 | +0.31(+3.95%) |
Mar 15, 2023 | 7.690 | 7.920 | 7.572 | 7.850 | 943,169 | -0.11(-1.38%) |
Mar 14, 2023 | 8.100 | 8.390 | 7.880 | 7.960 | 751,703 | -0.06(-0.75%) |
Mar 13, 2023 | 8.130 | 8.380 | 7.980 | 8.020 | 1,190,323 | -0.46(-5.42%) |
Mar 10, 2023 | 8.590 | 8.980 | 8.400 | 8.480 | 1,151,429 | -0.11(-1.28%) |
Mar 09, 2023 | 10.24 | 10.30 | 8.520 | 8.590 | 2,516,650 | -0.85(-9.00%) |
Mar 08, 2023 | 9.450 | 9.597 | 9.210 | 9.440 | 1,091,946 | -0.05(-0.53%) |
Mar 07, 2023 | 9.640 | 9.755 | 9.350 | 9.490 | 1,057,128 | -0.04(-0.42%) |
Mar 06, 2023 | 10.24 | 10.37 | 9.460 | 9.530 | 1,266,513 | -0.65(-6.39%) |
Mar 03, 2023 | 10.04 | 10.21 | 9.930 | 10.18 | 380,242 | +0.18(+1.80%) |
Mar 02, 2023 | 10.01 | 10.20 | 9.920 | 10.00 | 319,252 | -0.09(-0.89%) |