Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.196 | 9.310 | 8.914 | 8.967 | 555,792 | -0.11(-1.26%) |
May 05, 2023 | 9.126 | 9.275 | 8.958 | 9.082 | 419,432 | +0.18(+2.08%) |
May 04, 2023 | 9.064 | 9.143 | 8.853 | 8.897 | 606,749 | -0.30(-3.25%) |
May 03, 2023 | 9.240 | 9.477 | 9.170 | 9.196 | 727,073 | +0.04(+0.38%) |
May 02, 2023 | 9.249 | 9.293 | 8.906 | 9.161 | 847,682 | +0.01(+0.10%) |
May 01, 2023 | 9.381 | 9.504 | 9.126 | 9.152 | 684,546 | -0.30(-3.17%) |
Apr 28, 2023 | 9.416 | 9.601 | 9.337 | 9.451 | 515,487 | +0.05(+0.56%) |
Apr 27, 2023 | 9.231 | 9.513 | 9.218 | 9.398 | 656,835 | +0.21(+2.30%) |
Apr 26, 2023 | 9.020 | 9.394 | 9.020 | 9.187 | 668,197 | +0.05(+0.58%) |
Apr 25, 2023 | 9.856 | 9.935 | 8.923 | 9.134 | 1,260,511 | -0.65(-6.65%) |
Apr 24, 2023 | 9.961 | 10.01 | 9.662 | 9.786 | 708,085 | -0.22(-2.20%) |
Apr 21, 2023 | 10.08 | 10.08 | 9.849 | 10.01 | 553,870 | -0.06(-0.61%) |
Apr 20, 2023 | 10.09 | 10.13 | 9.944 | 10.07 | 515,048 | -0.15(-1.46%) |
Apr 19, 2023 | 9.909 | 10.28 | 9.896 | 10.22 | 425,063 | +0.22(+2.20%) |
Apr 18, 2023 | 10.16 | 10.16 | 9.865 | 9.997 | 410,914 | -0.18(-1.82%) |
Apr 17, 2023 | 9.918 | 10.26 | 9.856 | 10.18 | 681,333 | +0.25(+2.48%) |
Apr 14, 2023 | 9.970 | 10.17 | 9.794 | 9.935 | 699,758 | +0.05(+0.53%) |
Apr 13, 2023 | 9.706 | 9.979 | 9.592 | 9.882 | 611,061 | +0.13(+1.35%) |
Apr 12, 2023 | 9.838 | 9.891 | 9.596 | 9.750 | 509,985 | +0.06(+0.64%) |
Apr 11, 2023 | 9.653 | 9.750 | 9.513 | 9.689 | 487,224 | +0.13(+1.38%) |
Apr 10, 2023 | 9.680 | 9.711 | 9.224 | 9.557 | 1,036,588 | -0.18(-1.90%) |
Apr 06, 2023 | 9.759 | 9.803 | 9.610 | 9.742 | 615,863 | +0.01(+0.09%) |
Apr 05, 2023 | 9.618 | 9.829 | 9.548 | 9.733 | 647,455 | -0.03(-0.27%) |
Apr 04, 2023 | 9.909 | 9.944 | 9.592 | 9.759 | 670,042 | -0.11(-1.16%) |
Apr 03, 2023 | 9.970 | 10.15 | 9.823 | 9.873 | 633,123 | -0.15(-1.49%) |
Mar 31, 2023 | 9.847 | 10.03 | 9.759 | 10.02 | 632,346 | +0.26(+2.61%) |
Mar 30, 2023 | 9.733 | 9.786 | 9.601 | 9.768 | 569,344 | +0.15(+1.56%) |
Mar 29, 2023 | 9.635 | 9.661 | 9.500 | 9.618 | 847,578 | +0.10(+1.07%) |
Mar 28, 2023 | 9.415 | 9.568 | 9.263 | 9.517 | 658,905 | +0.12(+1.26%) |
Mar 27, 2023 | 9.398 | 9.508 | 9.297 | 9.398 | 829,146 | +0.23(+2.49%) |
Mar 24, 2023 | 8.670 | 9.170 | 8.551 | 9.170 | 871,482 | +0.41(+4.74%) |
Mar 23, 2023 | 9.246 | 9.415 | 8.662 | 8.755 | 1,004,012 | -0.39(-4.26%) |
Mar 22, 2023 | 9.542 | 9.580 | 9.127 | 9.144 | 974,166 | -0.43(-4.51%) |
Mar 21, 2023 | 9.644 | 9.745 | 9.508 | 9.576 | 1,261,729 | +0.15(+1.62%) |
Mar 20, 2023 | 9.457 | 9.661 | 9.390 | 9.424 | 971,144 | +0.09(+1.00%) |
Mar 17, 2023 | 9.771 | 9.771 | 9.254 | 9.330 | 1,661,367 | -0.50(-5.08%) |
Mar 16, 2023 | 9.745 | 9.974 | 9.576 | 9.830 | 815,220 | +0.02(+0.17%) |
Mar 15, 2023 | 10.05 | 10.06 | 9.661 | 9.813 | 886,650 | -0.56(-5.39%) |
Mar 14, 2023 | 10.58 | 10.71 | 10.25 | 10.37 | 803,687 | +0.09(+0.91%) |
Mar 13, 2023 | 10.16 | 10.44 | 9.788 | 10.28 | 1,352,225 | -0.08(-0.82%) |
Mar 10, 2023 | 10.93 | 10.96 | 10.32 | 10.36 | 838,369 | -0.58(-5.34%) |
Mar 09, 2023 | 11.41 | 11.47 | 10.93 | 10.95 | 847,155 | -0.47(-4.08%) |
Mar 08, 2023 | 11.82 | 11.90 | 11.29 | 11.41 | 610,802 | -0.36(-3.09%) |
Mar 07, 2023 | 12.07 | 12.17 | 11.67 | 11.78 | 494,876 | -0.27(-2.25%) |
Mar 06, 2023 | 12.05 | 12.15 | 12.01 | 12.05 | 491,478 | +0.03(+0.21%) |
Mar 03, 2023 | 11.94 | 12.08 | 11.91 | 12.02 | 460,337 | +0.18(+1.50%) |
Mar 02, 2023 | 11.79 | 11.88 | 11.68 | 11.85 | 551,058 | -0.12(-0.99%) |