Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 6.960 | 7.170 | 6.810 | 7.060 | 230,177 | +0.04(+0.57%) |
May 05, 2023 | 7.210 | 7.280 | 6.910 | 7.020 | 302,645 | -0.28(-3.84%) |
May 04, 2023 | 7.140 | 7.300 | 6.800 | 7.300 | 218,095 | +0.02(+0.27%) |
May 03, 2023 | 7.310 | 7.400 | 6.830 | 7.280 | 356,488 | -0.07(-0.95%) |
May 02, 2023 | 7.160 | 7.600 | 7.160 | 7.350 | 253,872 | +0.04(+0.55%) |
May 01, 2023 | 7.860 | 7.980 | 7.150 | 7.310 | 435,158 | -0.44(-5.68%) |
Apr 28, 2023 | 8.280 | 8.490 | 7.410 | 7.750 | 732,818 | -0.55(-6.63%) |
Apr 27, 2023 | 8.980 | 9.200 | 8.150 | 8.300 | 858,701 | -1.29(-13.45%) |
Apr 26, 2023 | 7.300 | 10.21 | 7.300 | 9.590 | 13,579,082 | +2.34(+32.28%) |
Apr 25, 2023 | 8.600 | 8.687 | 7.240 | 7.250 | 678,514 | -1.63(-18.36%) |
Apr 24, 2023 | 8.970 | 9.500 | 8.300 | 8.880 | 404,615 | +0.07(+0.79%) |
Apr 21, 2023 | 9.840 | 9.900 | 8.630 | 8.810 | 987,887 | -1.28(-12.69%) |
Apr 20, 2023 | 10.89 | 10.94 | 10.02 | 10.09 | 1,079,823 | -1.06(-9.51%) |
Apr 19, 2023 | 12.90 | 13.21 | 11.07 | 11.15 | 11,123,460 | +0.75(+7.21%) |
Apr 18, 2023 | 10.28 | 10.80 | 10.13 | 10.40 | 908,436 | -0.05(-0.48%) |
Apr 17, 2023 | 10.11 | 10.48 | 10.00 | 10.45 | 175,067 | +0.32(+3.16%) |
Apr 14, 2023 | 10.40 | 10.50 | 9.860 | 10.13 | 255,637 | -0.33(-3.15%) |
Apr 13, 2023 | 10.83 | 11.06 | 10.30 | 10.46 | 265,479 | -0.50(-4.56%) |
Apr 12, 2023 | 10.99 | 11.15 | 10.60 | 10.96 | 233,626 | +0.12(+1.11%) |
Apr 11, 2023 | 10.37 | 10.95 | 10.32 | 10.84 | 265,642 | +0.16(+1.50%) |
Apr 10, 2023 | 10.72 | 10.84 | 10.28 | 10.68 | 316,313 | -0.22(-2.02%) |
Apr 06, 2023 | 10.80 | 11.40 | 10.21 | 10.90 | 1,098,435 | +0.76(+7.50%) |
Apr 05, 2023 | 10.00 | 10.85 | 9.630 | 10.14 | 526,815 | +0.02(+0.20%) |
Apr 04, 2023 | 10.46 | 10.63 | 10.00 | 10.12 | 253,537 | -0.43(-4.08%) |
Apr 03, 2023 | 10.85 | 10.85 | 10.40 | 10.55 | 168,738 | -0.25(-2.31%) |
Mar 31, 2023 | 10.61 | 10.94 | 10.31 | 10.80 | 341,658 | +0.08(+0.75%) |
Mar 30, 2023 | 10.61 | 11.40 | 10.45 | 10.72 | 434,323 | +0.14(+1.32%) |
Mar 29, 2023 | 10.45 | 10.84 | 10.45 | 10.58 | 363,167 | +0.14(+1.34%) |
Mar 28, 2023 | 10.79 | 10.85 | 10.35 | 10.44 | 267,241 | -0.43(-3.96%) |
Mar 27, 2023 | 10.85 | 11.95 | 10.65 | 10.87 | 594,800 | +0.08(+0.74%) |
Mar 24, 2023 | 10.71 | 10.97 | 10.30 | 10.79 | 406,294 | +0.19(+1.79%) |
Mar 23, 2023 | 11.87 | 12.40 | 10.30 | 10.60 | 943,714 | -1.30(-10.92%) |
Mar 22, 2023 | 11.35 | 12.64 | 11.20 | 11.90 | 825,549 | +0.55(+4.85%) |
Mar 21, 2023 | 11.77 | 12.09 | 11.13 | 11.35 | 579,347 | -0.17(-1.48%) |
Mar 20, 2023 | 12.15 | 12.82 | 11.51 | 11.52 | 588,639 | -0.75(-6.11%) |
Mar 17, 2023 | 13.00 | 13.27 | 11.89 | 12.27 | 856,940 | -1.06(-7.95%) |
Mar 16, 2023 | 13.45 | 16.14 | 13.10 | 13.33 | 1,384,588 | -0.39(-2.84%) |
Mar 15, 2023 | 12.80 | 14.17 | 12.80 | 13.72 | 473,157 | -0.85(-5.83%) |
Mar 14, 2023 | 14.00 | 15.20 | 12.63 | 14.57 | 1,219,734 | +0.43(+3.04%) |
Mar 13, 2023 | 16.31 | 18.37 | 14.02 | 14.14 | 2,922,121 | -1.53(-9.76%) |
Mar 10, 2023 | 15.42 | 19.69 | 14.23 | 15.67 | 7,888,476 | -0.52(-3.21%) |
Mar 09, 2023 | 10.53 | 19.75 | 10.52 | 16.19 | 16,948,644 | +5.93(+57.80%) |
Mar 08, 2023 | 12.33 | 12.83 | 10.05 | 10.26 | 843,664 | -2.30(-18.31%) |
Mar 07, 2023 | 13.94 | 15.60 | 12.39 | 12.56 | 1,048,775 | -1.59(-11.24%) |
Mar 06, 2023 | 15.70 | 16.70 | 13.80 | 14.15 | 859,054 | -2.13(-13.08%) |
Mar 03, 2023 | 17.81 | 17.81 | 16.02 | 16.28 | 663,341 | -1.52(-8.54%) |
Mar 02, 2023 | 18.99 | 19.02 | 16.73 | 17.80 | 816,795 | -1.48(-7.68%) |