Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.150 | 9.310 | 9.030 | 9.180 | 491,876 | +0.03(+0.33%) |
May 05, 2023 | 9.150 | 9.170 | 8.760 | 9.150 | 1,016,057 | -0.33(-3.48%) |
May 04, 2023 | 9.480 | 9.730 | 9.340 | 9.480 | 1,154,124 | +0.03(+0.32%) |
May 03, 2023 | 9.600 | 9.640 | 9.340 | 9.450 | 936,019 | -0.20(-2.07%) |
May 02, 2023 | 9.340 | 9.730 | 9.200 | 9.650 | 941,264 | +0.29(+3.10%) |
May 01, 2023 | 9.810 | 9.850 | 9.360 | 9.360 | 709,043 | -0.21(-2.19%) |
Apr 28, 2023 | 9.610 | 9.730 | 9.500 | 9.570 | 2,433,935 | -0.05(-0.52%) |
Apr 27, 2023 | 9.510 | 9.620 | 9.310 | 9.620 | 633,550 | +0.06(+0.63%) |
Apr 26, 2023 | 9.730 | 9.810 | 9.530 | 9.560 | 473,725 | -0.07(-0.73%) |
Apr 25, 2023 | 9.630 | 9.630 | 9.340 | 9.630 | 512,146 | -0.01(-0.10%) |
Apr 24, 2023 | 9.670 | 9.740 | 9.560 | 9.640 | 749,896 | -0.08(-0.82%) |
Apr 21, 2023 | 9.770 | 9.870 | 9.520 | 9.720 | 841,220 | -0.05(-0.51%) |
Apr 20, 2023 | 9.580 | 9.840 | 9.580 | 9.770 | 786,447 | +0.24(+2.52%) |
Apr 19, 2023 | 9.500 | 9.730 | 9.400 | 9.530 | 823,342 | -0.17(-1.75%) |
Apr 18, 2023 | 9.800 | 9.920 | 9.540 | 9.700 | 637,118 | -0.09(-0.92%) |
Apr 17, 2023 | 9.800 | 9.840 | 9.570 | 9.790 | 1,021,878 | -0.08(-0.81%) |
Apr 14, 2023 | 10.27 | 10.32 | 9.700 | 9.870 | 1,066,594 | -0.54(-5.19%) |
Apr 13, 2023 | 10.50 | 10.79 | 10.36 | 10.41 | 1,115,938 | +0.14(+1.36%) |
Apr 12, 2023 | 10.37 | 10.50 | 10.07 | 10.27 | 696,786 | +0.09(+0.88%) |
Apr 11, 2023 | 10.28 | 10.39 | 10.16 | 10.18 | 468,311 | -0.03(-0.29%) |
Apr 10, 2023 | 9.920 | 10.23 | 9.890 | 10.21 | 580,857 | +0.14(+1.39%) |
Apr 06, 2023 | 10.07 | 0 | +0.04(+0.40%) | |||
Apr 05, 2023 | 10.27 | 10.32 | 9.800 | 10.03 | 895,336 | -0.17(-1.67%) |
Apr 04, 2023 | 9.770 | 10.33 | 9.680 | 10.20 | 953,285 | +0.44(+4.51%) |
Apr 03, 2023 | 9.740 | 9.920 | 9.560 | 9.760 | 684,673 | +0.01(+0.10%) |
Mar 31, 2023 | 9.770 | 10.05 | 9.690 | 9.750 | 1,295,036 | +0.03(+0.31%) |
Mar 30, 2023 | 9.500 | 9.780 | 9.420 | 9.720 | 587,503 | +0.39(+4.18%) |
Mar 29, 2023 | 9.330 | 9.550 | 9.300 | 9.330 | 493,652 | -0.12(-1.27%) |
Mar 28, 2023 | 9.170 | 9.510 | 9.070 | 9.450 | 624,078 | +0.32(+3.50%) |
Mar 27, 2023 | 8.660 | 9.150 | 8.550 | 9.130 | 821,207 | +0.15(+1.67%) |
Mar 24, 2023 | 9.030 | 9.120 | 8.830 | 8.980 | 793,884 | +0.13(+1.47%) |
Mar 23, 2023 | 8.590 | 8.970 | 8.460 | 8.850 | 1,134,387 | +0.29(+3.39%) |
Mar 22, 2023 | 7.900 | 8.630 | 7.860 | 8.560 | 1,814,053 | +0.66(+8.35%) |
Mar 21, 2023 | 8.720 | 8.770 | 7.590 | 7.900 | 3,247,813 | -2.28(-22.40%) |
Mar 20, 2023 | 10.11 | 10.26 | 9.910 | 10.18 | 828,072 | +0.14(+1.39%) |
Mar 17, 2023 | 9.680 | 10.19 | 9.560 | 10.04 | 1,632,606 | +0.53(+5.57%) |
Mar 16, 2023 | 9.500 | 9.650 | 9.290 | 9.510 | 1,035,030 | +0.00(+0.00%) |
Mar 15, 2023 | 9.890 | 9.950 | 9.350 | 9.510 | 982,457 | -0.03(-0.31%) |
Mar 14, 2023 | 9.320 | 9.590 | 9.060 | 9.540 | 942,461 | +0.23(+2.47%) |
Mar 13, 2023 | 8.930 | 9.470 | 8.930 | 9.310 | 1,683,603 | +0.88(+10.44%) |
Mar 10, 2023 | 8.490 | 8.740 | 8.420 | 8.430 | 1,012,944 | +0.12(+1.44%) |
Mar 09, 2023 | 8.280 | 8.380 | 8.210 | 8.310 | 817,092 | +0.11(+1.34%) |
Mar 08, 2023 | 8.490 | 8.540 | 8.090 | 8.200 | 909,834 | -0.26(-3.07%) |
Mar 07, 2023 | 8.650 | 8.660 | 8.350 | 8.460 | 786,753 | -0.30(-3.42%) |
Mar 06, 2023 | 8.850 | 8.960 | 8.690 | 8.760 | 674,844 | -0.12(-1.35%) |
Mar 03, 2023 | 8.670 | 8.900 | 8.600 | 8.880 | 573,738 | +0.34(+3.98%) |
Mar 02, 2023 | 8.450 | 8.580 | 8.410 | 8.540 | 492,810 | -0.03(-0.35%) |