Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.840 | 9.360 | 8.760 | 9.230 | 368,227 | +0.43(+4.89%) |
May 05, 2023 | 8.550 | 9.050 | 8.510 | 8.800 | 235,469 | +0.30(+3.53%) |
May 04, 2023 | 8.210 | 8.550 | 8.070 | 8.500 | 402,262 | +0.30(+3.66%) |
May 03, 2023 | 7.380 | 8.240 | 7.360 | 8.200 | 123,862 | +0.79(+10.66%) |
May 02, 2023 | 7.270 | 7.600 | 7.270 | 7.410 | 114,107 | +0.07(+0.95%) |
May 01, 2023 | 7.030 | 7.480 | 7.020 | 7.340 | 86,731 | +0.31(+4.41%) |
Apr 28, 2023 | 7.000 | 7.370 | 6.780 | 7.030 | 139,586 | +0.02(+0.29%) |
Apr 27, 2023 | 6.880 | 7.265 | 6.850 | 7.010 | 89,331 | +0.12(+1.74%) |
Apr 26, 2023 | 6.570 | 7.060 | 6.440 | 6.890 | 139,135 | +0.32(+4.87%) |
Apr 25, 2023 | 6.810 | 6.900 | 6.510 | 6.570 | 131,930 | -0.38(-5.47%) |
Apr 24, 2023 | 7.390 | 7.456 | 6.930 | 6.950 | 201,969 | -0.60(-7.95%) |
Apr 21, 2023 | 7.680 | 7.850 | 7.540 | 7.550 | 119,992 | -0.17(-2.20%) |
Apr 20, 2023 | 7.410 | 7.804 | 7.410 | 7.720 | 125,943 | +0.24(+3.21%) |
Apr 19, 2023 | 7.380 | 7.700 | 7.165 | 7.480 | 102,239 | +0.05(+0.67%) |
Apr 18, 2023 | 7.450 | 7.450 | 7.200 | 7.430 | 69,517 | -0.01(-0.13%) |
Apr 17, 2023 | 7.460 | 8.055 | 7.390 | 7.440 | 170,484 | -0.01(-0.13%) |
Apr 14, 2023 | 7.530 | 7.790 | 7.400 | 7.450 | 102,239 | -0.08(-1.06%) |
Apr 13, 2023 | 7.060 | 7.695 | 7.000 | 7.530 | 160,995 | +0.48(+6.81%) |
Apr 12, 2023 | 7.500 | 7.500 | 7.010 | 7.050 | 162,574 | -0.38(-5.11%) |
Apr 11, 2023 | 8.120 | 8.120 | 7.340 | 7.430 | 234,974 | -0.64(-7.93%) |
Apr 10, 2023 | 7.560 | 8.250 | 7.500 | 8.070 | 247,915 | +0.36(+4.67%) |
Apr 06, 2023 | 7.290 | 7.949 | 7.170 | 7.710 | 200,080 | +0.43(+5.91%) |
Apr 05, 2023 | 7.790 | 7.960 | 7.030 | 7.280 | 190,373 | -0.59(-7.50%) |
Apr 04, 2023 | 8.220 | 8.220 | 7.660 | 7.870 | 123,819 | -0.31(-3.79%) |
Apr 03, 2023 | 8.800 | 8.930 | 8.140 | 8.180 | 129,216 | -0.56(-6.41%) |
Mar 31, 2023 | 8.770 | 9.100 | 8.640 | 8.740 | 76,591 | -0.03(-0.34%) |
Mar 30, 2023 | 8.750 | 9.080 | 8.605 | 8.770 | 97,052 | +0.05(+0.57%) |
Mar 29, 2023 | 8.520 | 9.065 | 8.520 | 8.720 | 96,237 | +0.27(+3.20%) |
Mar 28, 2023 | 8.360 | 8.780 | 8.360 | 8.450 | 70,471 | -0.01(-0.12%) |
Mar 27, 2023 | 8.500 | 8.860 | 8.270 | 8.460 | 88,767 | -0.04(-0.47%) |
Mar 24, 2023 | 8.570 | 8.740 | 8.310 | 8.500 | 110,291 | -0.13(-1.51%) |
Mar 23, 2023 | 8.460 | 9.120 | 8.370 | 8.630 | 188,276 | +0.21(+2.49%) |
Mar 22, 2023 | 8.570 | 8.768 | 8.280 | 8.420 | 170,702 | -0.25(-2.88%) |
Mar 21, 2023 | 7.840 | 8.690 | 7.750 | 8.670 | 261,963 | +0.90(+11.58%) |
Mar 20, 2023 | 7.780 | 7.810 | 7.350 | 7.770 | 265,738 | +0.03(+0.39%) |
Mar 17, 2023 | 7.690 | 7.890 | 7.110 | 7.740 | 612,182 | -0.08(-1.02%) |
Mar 16, 2023 | 7.940 | 8.150 | 7.690 | 7.820 | 227,863 | -0.20(-2.49%) |
Mar 15, 2023 | 8.250 | 8.500 | 7.840 | 8.020 | 145,828 | -0.55(-6.42%) |
Mar 14, 2023 | 8.660 | 8.995 | 8.250 | 8.570 | 163,453 | +0.12(+1.42%) |
Mar 13, 2023 | 8.730 | 9.057 | 8.310 | 8.450 | 201,098 | -0.54(-6.01%) |
Mar 10, 2023 | 9.620 | 9.620 | 8.240 | 8.990 | 442,607 | +0.55(+6.52%) |
Mar 09, 2023 | 9.020 | 9.220 | 8.350 | 8.440 | 179,231 | -0.80(-8.66%) |
Mar 08, 2023 | 9.210 | 9.450 | 8.920 | 9.240 | 135,436 | +0.03(+0.33%) |
Mar 07, 2023 | 8.950 | 9.310 | 8.890 | 9.210 | 117,620 | +0.21(+2.33%) |
Mar 06, 2023 | 9.080 | 9.366 | 8.770 | 9.000 | 168,926 | +0.00(+0.00%) |
Mar 03, 2023 | 9.350 | 9.420 | 8.930 | 9.000 | 117,201 | -0.34(-3.64%) |
Mar 02, 2023 | 9.360 | 9.590 | 9.180 | 9.340 | 127,117 | -0.15(-1.58%) |