Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 12.50 | 12.79 | 11.62 | 11.70 | 284,510 | -0.88(-7.00%) |
May 05, 2023 | 12.28 | 12.91 | 12.23 | 12.58 | 342,626 | +0.37(+3.03%) |
May 04, 2023 | 12.29 | 12.58 | 11.28 | 12.21 | 335,809 | -0.03(-0.25%) |
May 03, 2023 | 11.45 | 13.34 | 11.00 | 12.24 | 1,080,169 | +0.66(+5.70%) |
May 02, 2023 | 11.72 | 11.84 | 10.83 | 11.58 | 427,102 | +0.18(+1.58%) |
May 01, 2023 | 10.23 | 12.00 | 10.14 | 11.40 | 540,021 | +1.02(+9.83%) |
Apr 28, 2023 | 8.860 | 10.45 | 8.570 | 10.38 | 464,000 | +1.51(+17.02%) |
Apr 27, 2023 | 8.320 | 9.150 | 8.110 | 8.870 | 431,127 | +0.59(+7.13%) |
Apr 26, 2023 | 8.080 | 8.470 | 7.770 | 8.280 | 163,085 | +0.20(+2.48%) |
Apr 25, 2023 | 8.550 | 9.000 | 7.690 | 8.080 | 438,469 | -0.51(-5.94%) |
Apr 24, 2023 | 8.580 | 8.739 | 8.315 | 8.590 | 95,128 | +0.00(+0.00%) |
Apr 21, 2023 | 8.390 | 8.740 | 8.220 | 8.590 | 150,630 | +0.20(+2.38%) |
Apr 20, 2023 | 8.610 | 8.610 | 8.240 | 8.390 | 223,234 | -0.21(-2.44%) |
Apr 19, 2023 | 8.430 | 8.650 | 8.260 | 8.600 | 79,218 | +0.11(+1.30%) |
Apr 18, 2023 | 8.640 | 8.640 | 8.150 | 8.490 | 118,472 | -0.05(-0.59%) |
Apr 17, 2023 | 7.900 | 8.850 | 7.760 | 8.540 | 356,073 | +0.73(+9.35%) |
Apr 14, 2023 | 8.140 | 8.140 | 7.732 | 7.810 | 228,838 | -0.28(-3.46%) |
Apr 13, 2023 | 8.120 | 8.560 | 8.020 | 8.090 | 134,728 | +0.01(+0.12%) |
Apr 12, 2023 | 8.410 | 8.490 | 7.870 | 8.080 | 191,717 | -0.27(-3.23%) |
Apr 11, 2023 | 8.210 | 8.620 | 8.070 | 8.350 | 187,260 | +0.21(+2.58%) |
Apr 10, 2023 | 7.830 | 8.210 | 7.480 | 8.140 | 241,794 | +0.28(+3.56%) |
Apr 06, 2023 | 7.640 | 8.070 | 7.590 | 7.860 | 128,116 | +0.21(+2.75%) |
Apr 05, 2023 | 8.050 | 8.220 | 7.425 | 7.650 | 230,175 | -0.40(-4.97%) |
Apr 04, 2023 | 8.450 | 8.450 | 7.740 | 8.050 | 354,679 | -0.40(-4.73%) |
Apr 03, 2023 | 8.180 | 8.940 | 8.180 | 8.450 | 277,617 | +0.18(+2.18%) |
Mar 31, 2023 | 7.650 | 8.550 | 7.320 | 8.270 | 700,261 | +1.17(+16.48%) |
Mar 30, 2023 | 7.620 | 7.900 | 6.940 | 7.100 | 453,060 | -0.47(-6.21%) |
Mar 29, 2023 | 7.630 | 7.820 | 7.360 | 7.570 | 157,747 | +0.03(+0.40%) |
Mar 28, 2023 | 7.520 | 7.950 | 7.335 | 7.540 | 100,645 | +0.01(+0.13%) |
Mar 27, 2023 | 7.580 | 7.833 | 7.311 | 7.530 | 139,698 | +0.00(+0.00%) |
Mar 24, 2023 | 7.310 | 7.580 | 7.200 | 7.530 | 210,292 | +0.06(+0.80%) |
Mar 23, 2023 | 7.570 | 7.980 | 7.290 | 7.470 | 142,878 | -0.02(-0.27%) |
Mar 22, 2023 | 7.740 | 8.280 | 7.460 | 7.490 | 193,421 | -0.24(-3.10%) |
Mar 21, 2023 | 7.740 | 8.040 | 7.600 | 7.730 | 163,662 | +0.09(+1.18%) |
Mar 20, 2023 | 8.070 | 8.115 | 7.630 | 7.640 | 162,457 | -0.46(-5.68%) |
Mar 17, 2023 | 8.160 | 8.200 | 7.390 | 8.100 | 217,172 | +0.35(+4.52%) |
Mar 16, 2023 | 7.120 | 7.805 | 5.880 | 7.750 | 737,679 | +0.34(+4.59%) |
Mar 15, 2023 | 7.680 | 7.760 | 7.180 | 7.410 | 263,363 | -0.54(-6.79%) |
Mar 14, 2023 | 7.430 | 7.980 | 7.430 | 7.950 | 297,530 | +0.59(+8.02%) |
Mar 13, 2023 | 6.950 | 7.650 | 6.601 | 7.360 | 364,540 | +0.28(+3.95%) |
Mar 10, 2023 | 8.510 | 8.645 | 6.930 | 7.080 | 714,462 | -1.48(-17.29%) |
Mar 09, 2023 | 9.000 | 9.100 | 8.550 | 8.560 | 268,076 | -0.37(-4.14%) |
Mar 08, 2023 | 8.870 | 9.020 | 8.470 | 8.930 | 180,399 | +0.06(+0.68%) |
Mar 07, 2023 | 8.900 | 9.320 | 8.850 | 8.870 | 213,868 | -0.15(-1.66%) |
Mar 06, 2023 | 9.070 | 9.130 | 8.790 | 9.020 | 281,838 | -0.08(-0.88%) |
Mar 03, 2023 | 8.310 | 9.120 | 8.090 | 9.100 | 410,816 | +0.96(+11.79%) |
Mar 02, 2023 | 8.310 | 8.479 | 8.015 | 8.140 | 283,427 | -0.20(-2.40%) |