Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.595 | 8.662 | 8.201 | 8.393 | 2,646,928 | -0.07(-0.79%) |
May 05, 2023 | 8.297 | 8.595 | 8.297 | 8.460 | 2,315,518 | +0.34(+4.13%) |
May 04, 2023 | 8.422 | 8.575 | 8.110 | 8.125 | 2,118,712 | -0.33(-3.86%) |
May 03, 2023 | 8.873 | 8.997 | 8.374 | 8.451 | 3,650,089 | -0.43(-4.86%) |
May 02, 2023 | 9.256 | 9.256 | 8.758 | 8.882 | 2,169,177 | -0.39(-4.24%) |
May 01, 2023 | 9.333 | 9.511 | 9.256 | 9.276 | 1,656,780 | -0.13(-1.43%) |
Apr 28, 2023 | 9.276 | 9.472 | 9.256 | 9.410 | 2,283,965 | +0.08(+0.82%) |
Apr 27, 2023 | 9.276 | 9.424 | 9.247 | 9.333 | 1,329,756 | +0.05(+0.57%) |
Apr 26, 2023 | 9.205 | 9.366 | 9.176 | 9.280 | 1,951,826 | +0.08(+0.82%) |
Apr 25, 2023 | 9.564 | 9.602 | 9.186 | 9.205 | 2,033,768 | -0.46(-4.80%) |
Apr 24, 2023 | 9.621 | 9.749 | 9.617 | 9.669 | 2,592,177 | +0.07(+0.69%) |
Apr 21, 2023 | 9.602 | 9.650 | 9.484 | 9.602 | 2,357,149 | +0.06(+0.60%) |
Apr 20, 2023 | 9.640 | 9.669 | 9.460 | 9.546 | 3,523,659 | -0.16(-1.66%) |
Apr 19, 2023 | 9.763 | 9.811 | 9.640 | 9.707 | 2,245,637 | -0.11(-1.16%) |
Apr 18, 2023 | 9.886 | 9.924 | 9.763 | 9.820 | 1,179,238 | -0.10(-1.05%) |
Apr 17, 2023 | 10.12 | 10.18 | 9.905 | 9.924 | 1,439,734 | -0.19(-1.87%) |
Apr 14, 2023 | 10.13 | 10.27 | 10.07 | 10.11 | 1,512,399 | -0.07(-0.65%) |
Apr 13, 2023 | 10.09 | 10.22 | 10.05 | 10.18 | 765,160 | +0.05(+0.47%) |
Apr 12, 2023 | 10.26 | 10.28 | 10.09 | 10.13 | 1,095,851 | -0.03(-0.28%) |
Apr 11, 2023 | 10.02 | 10.23 | 9.993 | 10.16 | 1,376,607 | +0.15(+1.51%) |
Apr 10, 2023 | 9.972 | 10.23 | 9.962 | 10.01 | 1,030,619 | +0.03(+0.28%) |
Apr 06, 2023 | 10.23 | 10.27 | 9.972 | 9.981 | 2,273,536 | -0.25(-2.41%) |
Apr 05, 2023 | 10.27 | 10.34 | 10.03 | 10.23 | 1,905,644 | -0.09(-0.92%) |
Apr 04, 2023 | 10.65 | 10.65 | 10.14 | 10.32 | 1,386,083 | -0.23(-2.15%) |
Apr 03, 2023 | 10.56 | 10.65 | 10.46 | 10.55 | 1,827,228 | +0.28(+2.77%) |
Mar 31, 2023 | 10.23 | 10.34 | 10.17 | 10.27 | 1,599,481 | +0.08(+0.74%) |
Mar 30, 2023 | 10.12 | 10.23 | 9.953 | 10.19 | 4,029,323 | +0.21(+2.09%) |
Mar 29, 2023 | 9.915 | 10.00 | 9.830 | 9.981 | 1,128,909 | +0.20(+2.03%) |
Mar 28, 2023 | 9.640 | 9.910 | 9.593 | 9.782 | 882,563 | +0.08(+0.78%) |
Mar 27, 2023 | 9.659 | 9.801 | 9.564 | 9.707 | 1,208,169 | +0.22(+2.30%) |
Mar 24, 2023 | 9.337 | 9.574 | 9.214 | 9.489 | 1,692,128 | -0.04(-0.40%) |
Mar 23, 2023 | 9.886 | 9.972 | 9.370 | 9.527 | 2,216,536 | -0.32(-3.27%) |
Mar 22, 2023 | 10.25 | 10.25 | 9.830 | 9.849 | 1,535,780 | -0.41(-3.97%) |
Mar 21, 2023 | 10.07 | 10.34 | 10.04 | 10.26 | 2,301,922 | +0.41(+4.13%) |
Mar 20, 2023 | 9.773 | 10.09 | 9.707 | 9.849 | 2,059,072 | +0.07(+0.68%) |
Mar 17, 2023 | 9.858 | 9.877 | 9.631 | 9.782 | 3,920,846 | -0.12(-1.24%) |
Mar 16, 2023 | 9.631 | 9.962 | 9.261 | 9.905 | 3,756,240 | +0.06(+0.58%) |
Mar 15, 2023 | 10.17 | 10.18 | 9.560 | 9.849 | 2,489,777 | -0.62(-5.88%) |
Mar 14, 2023 | 10.37 | 10.98 | 10.33 | 10.46 | 2,439,764 | +0.16(+1.56%) |
Mar 13, 2023 | 10.38 | 10.49 | 10.09 | 10.30 | 3,202,523 | -0.28(-2.68%) |
Mar 10, 2023 | 10.65 | 10.78 | 10.45 | 10.59 | 3,423,134 | -0.11(-1.06%) |
Mar 09, 2023 | 10.74 | 11.04 | 10.68 | 10.70 | 2,437,246 | +0.15(+1.44%) |
Mar 08, 2023 | 10.64 | 10.81 | 10.45 | 10.55 | 2,252,250 | -0.18(-1.68%) |
Mar 07, 2023 | 10.98 | 11.01 | 10.73 | 10.73 | 2,614,587 | -0.27(-2.41%) |
Mar 06, 2023 | 10.87 | 11.12 | 10.84 | 10.99 | 1,662,843 | +0.01(+0.09%) |
Mar 03, 2023 | 10.63 | 11.06 | 10.63 | 10.98 | 3,129,167 | +0.25(+2.29%) |
Mar 02, 2023 | 10.51 | 10.81 | 10.46 | 10.74 | 2,923,793 | +0.14(+1.34%) |