Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.220 | 8.220 | 7.850 | 8.010 | 716,147 | -0.05(-0.62%) |
May 05, 2023 | 7.810 | 8.070 | 7.700 | 8.060 | 594,697 | +0.37(+4.81%) |
May 04, 2023 | 7.900 | 7.908 | 7.615 | 7.690 | 557,419 | -0.14(-1.79%) |
May 03, 2023 | 8.140 | 8.260 | 7.750 | 7.830 | 702,279 | -0.23(-2.85%) |
May 02, 2023 | 8.540 | 8.550 | 7.905 | 8.060 | 1,074,702 | -0.48(-5.62%) |
May 01, 2023 | 9.000 | 9.010 | 8.500 | 8.540 | 539,255 | -0.33(-3.72%) |
Apr 28, 2023 | 8.650 | 9.000 | 8.625 | 8.870 | 522,241 | +0.19(+2.19%) |
Apr 27, 2023 | 8.570 | 8.720 | 8.530 | 8.680 | 348,574 | +0.19(+2.24%) |
Apr 26, 2023 | 8.510 | 8.600 | 8.350 | 8.490 | 317,745 | +0.02(+0.24%) |
Apr 25, 2023 | 8.500 | 8.615 | 8.460 | 8.470 | 263,212 | -0.12(-1.40%) |
Apr 24, 2023 | 8.750 | 8.750 | 8.580 | 8.590 | 313,029 | -0.13(-1.49%) |
Apr 21, 2023 | 8.760 | 8.790 | 8.555 | 8.720 | 357,232 | -0.06(-0.68%) |
Apr 20, 2023 | 8.830 | 8.900 | 8.645 | 8.780 | 329,397 | -0.07(-0.79%) |
Apr 19, 2023 | 8.840 | 8.950 | 8.703 | 8.850 | 250,242 | -0.09(-1.01%) |
Apr 18, 2023 | 9.010 | 9.120 | 8.840 | 8.940 | 336,701 | -0.06(-0.67%) |
Apr 17, 2023 | 9.010 | 9.250 | 8.960 | 9.000 | 479,992 | +0.03(+0.33%) |
Apr 14, 2023 | 8.970 | 9.090 | 8.860 | 8.970 | 342,125 | +0.01(+0.11%) |
Apr 13, 2023 | 8.800 | 9.090 | 8.780 | 8.960 | 357,513 | +0.17(+1.93%) |
Apr 12, 2023 | 8.900 | 8.973 | 8.760 | 8.790 | 365,927 | +0.02(+0.23%) |
Apr 11, 2023 | 8.490 | 8.930 | 8.460 | 8.770 | 572,888 | +0.33(+3.91%) |
Apr 10, 2023 | 8.190 | 8.490 | 8.190 | 8.440 | 387,344 | +0.17(+2.06%) |
Apr 06, 2023 | 8.520 | 8.550 | 8.240 | 8.270 | 583,970 | -0.22(-2.59%) |
Apr 05, 2023 | 8.650 | 8.690 | 8.425 | 8.490 | 342,234 | -0.15(-1.74%) |
Apr 04, 2023 | 9.120 | 9.160 | 8.570 | 8.640 | 418,893 | -0.41(-4.53%) |
Apr 03, 2023 | 9.160 | 9.270 | 9.000 | 9.050 | 357,242 | -0.04(-0.44%) |
Mar 31, 2023 | 8.900 | 9.150 | 8.830 | 9.090 | 464,772 | +0.26(+2.94%) |
Mar 30, 2023 | 8.650 | 8.920 | 8.630 | 8.830 | 565,275 | +0.30(+3.52%) |
Mar 29, 2023 | 8.290 | 8.590 | 8.252 | 8.530 | 379,352 | +0.31(+3.77%) |
Mar 28, 2023 | 8.350 | 8.390 | 8.090 | 8.220 | 676,387 | -0.11(-1.32%) |
Mar 27, 2023 | 8.400 | 8.430 | 8.180 | 8.330 | 489,333 | +0.00(+0.00%) |
Mar 24, 2023 | 8.440 | 8.450 | 8.210 | 8.330 | 524,584 | -0.14(-1.65%) |
Mar 23, 2023 | 8.650 | 8.875 | 8.370 | 8.470 | 614,440 | -0.15(-1.74%) |
Mar 22, 2023 | 8.860 | 8.950 | 8.620 | 8.620 | 473,971 | -0.24(-2.71%) |
Mar 21, 2023 | 8.650 | 8.960 | 8.650 | 8.860 | 604,179 | +0.26(+3.02%) |
Mar 20, 2023 | 8.760 | 8.960 | 8.560 | 8.600 | 771,406 | -0.16(-1.83%) |
Mar 17, 2023 | 8.780 | 8.810 | 8.540 | 8.760 | 1,105,080 | -0.04(-0.45%) |
Mar 16, 2023 | 9.050 | 9.070 | 8.600 | 8.800 | 860,541 | -0.20(-2.22%) |
Mar 15, 2023 | 9.370 | 9.470 | 8.910 | 9.000 | 1,053,607 | -0.50(-5.26%) |
Mar 14, 2023 | 9.790 | 9.840 | 9.310 | 9.500 | 686,261 | -0.16(-1.66%) |
Mar 13, 2023 | 9.290 | 9.690 | 9.160 | 9.660 | 650,222 | +0.22(+2.33%) |
Mar 10, 2023 | 9.800 | 9.850 | 9.380 | 9.440 | 969,015 | -0.42(-4.26%) |
Mar 09, 2023 | 10.10 | 10.15 | 9.800 | 9.860 | 493,759 | -0.26(-2.57%) |
Mar 08, 2023 | 10.09 | 10.12 | 9.960 | 10.12 | 300,943 | +0.07(+0.70%) |
Mar 07, 2023 | 10.20 | 10.34 | 10.03 | 10.05 | 402,247 | -0.13(-1.28%) |
Mar 06, 2023 | 10.30 | 10.40 | 10.16 | 10.18 | 362,698 | -0.12(-1.17%) |
Mar 03, 2023 | 10.03 | 10.30 | 9.955 | 10.30 | 430,656 | +0.30(+3.00%) |
Mar 02, 2023 | 10.18 | 10.29 | 9.850 | 10.00 | 720,534 | -0.24(-2.34%) |