Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.47 | 11.14 | 10.40 | 10.80 | 5,427 | -0.00(-0.02%) |
May 05, 2023 | 9.400 | 11.19 | 9.380 | 10.80 | 8,911 | +1.51(+16.31%) |
May 04, 2023 | 9.500 | 9.768 | 9.200 | 9.284 | 5,860 | -0.23(-2.44%) |
May 03, 2023 | 10.00 | 10.00 | 9.444 | 9.516 | 7,269 | -0.08(-0.83%) |
May 02, 2023 | 10.03 | 10.03 | 9.440 | 9.596 | 5,384 | -0.21(-2.18%) |
May 01, 2023 | 9.800 | 10.00 | 9.402 | 9.810 | 5,139 | +0.01(+0.10%) |
Apr 28, 2023 | 9.502 | 9.800 | 9.100 | 9.800 | 9,361 | +0.30(+3.16%) |
Apr 27, 2023 | 10.00 | 10.00 | 8.640 | 9.500 | 10,920 | -0.26(-2.66%) |
Apr 26, 2023 | 10.15 | 10.20 | 9.244 | 9.760 | 14,682 | -0.70(-6.71%) |
Apr 25, 2023 | 10.40 | 11.20 | 10.20 | 10.46 | 18,345 | -1.13(-9.75%) |
Apr 24, 2023 | 11.57 | 12.79 | 10.09 | 11.59 | 26,376 | -0.22(-1.86%) |
Apr 21, 2023 | 11.50 | 12.60 | 11.50 | 11.81 | 16,917 | -1.29(-9.82%) |
Apr 20, 2023 | 12.14 | 13.50 | 11.70 | 13.10 | 47,061 | -0.30(-2.25%) |
Apr 19, 2023 | 10.20 | 13.80 | 10.20 | 13.40 | 129,280 | +0.18(+1.36%) |
Apr 18, 2023 | 13.55 | 15.39 | 11.10 | 13.22 | 1,399,170 | +4.66(+54.44%) |
Apr 17, 2023 | 8.600 | 8.600 | 8.200 | 8.560 | 345,658 | +0.09(+1.01%) |
Apr 14, 2023 | 8.668 | 8.760 | 8.200 | 8.474 | 3,684 | -0.03(-0.31%) |
Apr 13, 2023 | 8.400 | 8.938 | 8.000 | 8.500 | 6,559 | +0.10(+1.19%) |
Apr 12, 2023 | 8.700 | 9.254 | 8.342 | 8.400 | 5,945 | -0.13(-1.48%) |
Apr 11, 2023 | 9.200 | 9.278 | 8.400 | 8.526 | 11,773 | -0.55(-6.06%) |
Apr 10, 2023 | 9.400 | 9.960 | 8.790 | 9.076 | 6,729 | -0.54(-5.60%) |
Apr 06, 2023 | 9.100 | 10.47 | 9.090 | 9.614 | 3,361 | +0.28(+3.02%) |
Apr 05, 2023 | 11.00 | 11.00 | 9.000 | 9.332 | 15,136 | -1.61(-14.71%) |
Apr 04, 2023 | 11.60 | 11.60 | 10.20 | 10.94 | 4,104 | -0.21(-1.85%) |
Apr 03, 2023 | 11.00 | 11.60 | 11.10 | 11.15 | 5,003 | +0.05(+0.47%) |
Mar 31, 2023 | 13.00 | 13.00 | 10.80 | 11.10 | 13,996 | -1.30(-10.49%) |
Mar 30, 2023 | 11.80 | 13.36 | 11.60 | 12.40 | 11,150 | +0.60(+5.05%) |
Mar 29, 2023 | 10.40 | 11.88 | 10.40 | 11.80 | 8,912 | +2.00(+20.41%) |
Mar 28, 2023 | 9.800 | 10.39 | 9.354 | 9.800 | 2,274 | -0.16(-1.65%) |
Mar 27, 2023 | 10.20 | 10.20 | 9.300 | 9.964 | 3,182 | +0.36(+3.79%) |
Mar 24, 2023 | 10.20 | 10.20 | 9.040 | 9.600 | 2,603 | -0.10(-1.05%) |
Mar 23, 2023 | 10.00 | 10.60 | 9.700 | 9.702 | 1,519 | -0.00(-0.02%) |
Mar 22, 2023 | 10.00 | 10.57 | 9.600 | 9.704 | 3,967 | -0.40(-3.96%) |
Mar 21, 2023 | 10.00 | 10.59 | 10.00 | 10.10 | 981 | -0.04(-0.39%) |
Mar 20, 2023 | 11.00 | 11.12 | 9.940 | 10.14 | 3,728 | -0.97(-8.76%) |
Mar 17, 2023 | 9.800 | 11.12 | 9.318 | 11.12 | 2,386 | +0.52(+4.89%) |
Mar 16, 2023 | 9.000 | 11.00 | 8.924 | 10.60 | 4,419 | +2.10(+24.71%) |
Mar 15, 2023 | 9.100 | 9.100 | 8.500 | 8.500 | 6,457 | -0.16(-1.85%) |
Mar 14, 2023 | 8.800 | 9.538 | 8.660 | 8.660 | 5,626 | -0.05(-0.55%) |
Mar 13, 2023 | 10.00 | 10.00 | 7.914 | 8.708 | 9,345 | -1.48(-14.54%) |
Mar 10, 2023 | 11.40 | 11.60 | 10.00 | 10.19 | 4,572 | -0.81(-7.36%) |
Mar 09, 2023 | 11.40 | 11.92 | 11.00 | 11.00 | 2,271 | -0.48(-4.18%) |
Mar 08, 2023 | 12.23 | 12.23 | 11.00 | 11.48 | 1,475 | +0.72(+6.71%) |
Mar 07, 2023 | 10.88 | 11.30 | 10.41 | 10.76 | 2,166 | -0.44(-3.95%) |
Mar 06, 2023 | 11.80 | 12.00 | 10.62 | 11.20 | 6,591 | -0.92(-7.59%) |
Mar 03, 2023 | 11.80 | 12.39 | 11.70 | 12.12 | 1,597 | +0.19(+1.56%) |
Mar 02, 2023 | 11.34 | 12.98 | 11.34 | 11.93 | 3,040 | +0.73(+6.48%) |