Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.37 | 11.44 | 10.74 | 11.23 | 819,160 | -0.05(-0.44%) |
May 05, 2023 | 10.00 | 11.55 | 10.00 | 11.28 | 1,572,074 | +1.93(+20.64%) |
May 04, 2023 | 9.710 | 9.740 | 9.180 | 9.350 | 652,970 | -0.46(-4.69%) |
May 03, 2023 | 9.480 | 9.940 | 9.480 | 9.810 | 439,848 | +0.38(+4.03%) |
May 02, 2023 | 9.590 | 9.620 | 9.290 | 9.430 | 539,380 | -0.17(-1.77%) |
May 01, 2023 | 9.810 | 9.900 | 9.360 | 9.600 | 296,086 | -0.26(-2.64%) |
Apr 28, 2023 | 9.340 | 9.870 | 9.340 | 9.860 | 440,048 | +0.52(+5.57%) |
Apr 27, 2023 | 9.140 | 9.550 | 8.990 | 9.340 | 473,327 | +0.34(+3.78%) |
Apr 26, 2023 | 9.000 | 9.104 | 8.950 | 9.000 | 376,698 | +0.00(+0.00%) |
Apr 25, 2023 | 8.940 | 9.080 | 8.830 | 9.000 | 694,107 | -0.03(-0.33%) |
Apr 24, 2023 | 9.160 | 9.230 | 8.980 | 9.030 | 349,987 | -0.12(-1.31%) |
Apr 21, 2023 | 9.000 | 9.210 | 8.960 | 9.150 | 339,904 | +0.17(+1.89%) |
Apr 20, 2023 | 9.270 | 9.620 | 8.920 | 8.980 | 787,527 | -0.41(-4.37%) |
Apr 19, 2023 | 9.630 | 9.630 | 9.150 | 9.390 | 478,706 | -0.29(-3.00%) |
Apr 18, 2023 | 9.830 | 9.850 | 9.480 | 9.680 | 470,991 | -0.07(-0.72%) |
Apr 17, 2023 | 9.770 | 9.840 | 9.650 | 9.750 | 484,824 | +0.00(+0.00%) |
Apr 14, 2023 | 9.780 | 9.940 | 9.660 | 9.750 | 392,934 | +0.01(+0.10%) |
Apr 13, 2023 | 9.650 | 9.910 | 9.530 | 9.740 | 520,155 | +0.15(+1.56%) |
Apr 12, 2023 | 9.740 | 9.840 | 9.420 | 9.590 | 614,190 | +0.01(+0.10%) |
Apr 11, 2023 | 9.620 | 9.895 | 9.290 | 9.580 | 1,304,916 | +0.06(+0.63%) |
Apr 10, 2023 | 9.280 | 9.600 | 9.255 | 9.520 | 412,439 | +0.23(+2.48%) |
Apr 06, 2023 | 9.100 | 9.300 | 9.070 | 9.290 | 417,927 | +0.21(+2.31%) |
Apr 05, 2023 | 9.310 | 9.385 | 9.070 | 9.080 | 644,017 | -0.29(-3.09%) |
Apr 04, 2023 | 9.430 | 9.490 | 9.170 | 9.370 | 303,757 | -0.02(-0.21%) |
Apr 03, 2023 | 9.430 | 9.550 | 9.160 | 9.390 | 350,769 | -0.04(-0.42%) |
Mar 31, 2023 | 8.880 | 9.465 | 8.880 | 9.430 | 603,562 | +0.60(+6.80%) |
Mar 30, 2023 | 8.670 | 9.140 | 8.670 | 8.830 | 565,173 | +0.20(+2.32%) |
Mar 29, 2023 | 8.250 | 8.630 | 8.230 | 8.630 | 554,706 | +0.48(+5.89%) |
Mar 28, 2023 | 8.180 | 8.310 | 8.130 | 8.150 | 334,035 | -0.05(-0.61%) |
Mar 27, 2023 | 8.050 | 8.340 | 8.010 | 8.200 | 562,854 | +0.18(+2.24%) |
Mar 24, 2023 | 7.730 | 8.120 | 7.690 | 8.020 | 464,800 | +0.25(+3.22%) |
Mar 23, 2023 | 7.890 | 8.070 | 7.690 | 7.770 | 564,148 | -0.07(-0.89%) |
Mar 22, 2023 | 8.260 | 8.260 | 7.820 | 7.840 | 565,897 | -0.41(-4.97%) |
Mar 21, 2023 | 7.850 | 8.340 | 7.730 | 8.250 | 590,144 | +0.53(+6.87%) |
Mar 20, 2023 | 7.880 | 8.060 | 7.695 | 7.720 | 500,646 | -0.15(-1.91%) |
Mar 17, 2023 | 7.990 | 8.200 | 7.730 | 7.870 | 876,437 | -0.21(-2.60%) |
Mar 16, 2023 | 7.800 | 8.150 | 7.600 | 8.080 | 978,184 | +0.23(+2.93%) |
Mar 15, 2023 | 7.210 | 7.915 | 7.210 | 7.850 | 1,148,377 | +0.39(+5.23%) |
Mar 14, 2023 | 7.690 | 7.710 | 7.145 | 7.460 | 2,168,371 | +0.05(+0.67%) |
Mar 13, 2023 | 7.750 | 7.780 | 7.400 | 7.410 | 1,373,894 | -0.54(-6.79%) |
Mar 10, 2023 | 8.210 | 8.360 | 7.890 | 7.950 | 665,267 | -0.32(-3.87%) |
Mar 09, 2023 | 8.700 | 8.750 | 8.230 | 8.270 | 693,407 | -0.45(-5.16%) |
Mar 08, 2023 | 9.250 | 9.250 | 8.645 | 8.720 | 731,087 | -0.57(-6.14%) |
Mar 07, 2023 | 9.650 | 9.760 | 9.200 | 9.290 | 871,598 | -0.48(-4.91%) |
Mar 06, 2023 | 9.890 | 9.970 | 9.660 | 9.770 | 971,278 | -0.11(-1.11%) |
Mar 03, 2023 | 9.990 | 10.21 | 9.612 | 9.880 | 1,321,892 | -0.06(-0.60%) |
Mar 02, 2023 | 7.530 | 10.16 | 7.140 | 9.940 | 4,304,370 | -0.76(-7.10%) |