Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.840 | 8.030 | 7.785 | 8.000 | 964,193 | +0.16(+2.04%) |
May 05, 2023 | 7.620 | 7.860 | 7.430 | 7.840 | 968,522 | +0.37(+4.95%) |
May 04, 2023 | 7.680 | 7.740 | 7.050 | 7.470 | 1,925,650 | -0.29(-3.74%) |
May 03, 2023 | 8.540 | 8.660 | 6.890 | 7.760 | 3,254,819 | -0.78(-9.13%) |
May 02, 2023 | 9.480 | 9.480 | 8.530 | 8.540 | 1,555,531 | -0.96(-10.11%) |
May 01, 2023 | 9.320 | 9.530 | 9.170 | 9.500 | 786,941 | +0.12(+1.28%) |
Apr 28, 2023 | 9.300 | 9.590 | 9.140 | 9.380 | 331,262 | +0.05(+0.54%) |
Apr 27, 2023 | 9.330 | 9.505 | 9.290 | 9.330 | 364,826 | +0.08(+0.86%) |
Apr 26, 2023 | 9.320 | 9.490 | 9.210 | 9.250 | 425,147 | -0.06(-0.64%) |
Apr 25, 2023 | 9.770 | 9.770 | 9.255 | 9.310 | 647,551 | -0.57(-5.77%) |
Apr 24, 2023 | 10.09 | 10.13 | 9.740 | 9.880 | 491,843 | -0.21(-2.13%) |
Apr 21, 2023 | 9.920 | 10.28 | 9.900 | 10.10 | 1,088,386 | +0.17(+1.66%) |
Apr 20, 2023 | 9.660 | 10.11 | 9.660 | 9.930 | 625,130 | +0.04(+0.46%) |
Apr 19, 2023 | 9.980 | 10.10 | 9.750 | 9.885 | 959,883 | -0.22(-2.23%) |
Apr 18, 2023 | 10.18 | 10.52 | 9.980 | 10.11 | 1,364,498 | +0.87(+9.36%) |
Apr 17, 2023 | 9.250 | 9.330 | 9.150 | 9.245 | 352,328 | +0.06(+0.71%) |
Apr 14, 2023 | 9.260 | 9.330 | 9.060 | 9.180 | 319,145 | -0.16(-1.71%) |
Apr 13, 2023 | 9.130 | 9.415 | 9.090 | 9.340 | 340,042 | +0.26(+2.86%) |
Apr 12, 2023 | 9.310 | 9.419 | 9.060 | 9.080 | 355,479 | -0.11(-1.20%) |
Apr 11, 2023 | 9.320 | 9.450 | 9.145 | 9.190 | 636,308 | -0.13(-1.45%) |
Apr 10, 2023 | 8.940 | 9.350 | 8.908 | 9.325 | 519,212 | +0.24(+2.70%) |
Apr 06, 2023 | 8.960 | 9.100 | 8.820 | 9.080 | 425,615 | +0.04(+0.44%) |
Apr 05, 2023 | 9.240 | 9.240 | 8.920 | 9.040 | 417,757 | -0.29(-3.11%) |
Apr 04, 2023 | 9.020 | 9.330 | 8.940 | 9.330 | 432,721 | +0.30(+3.32%) |
Apr 03, 2023 | 9.270 | 9.380 | 8.985 | 9.030 | 754,395 | -0.35(-3.73%) |
Mar 31, 2023 | 8.990 | 9.529 | 8.990 | 9.380 | 829,227 | +0.49(+5.51%) |
Mar 30, 2023 | 9.000 | 9.069 | 8.875 | 8.890 | 444,570 | -0.02(-0.22%) |
Mar 29, 2023 | 8.970 | 9.040 | 8.850 | 8.910 | 410,096 | +0.03(+0.34%) |
Mar 28, 2023 | 8.800 | 8.940 | 8.730 | 8.880 | 465,247 | +0.01(+0.11%) |
Mar 27, 2023 | 9.000 | 9.030 | 8.810 | 8.870 | 411,678 | -0.08(-0.89%) |
Mar 24, 2023 | 8.720 | 8.980 | 8.660 | 8.950 | 530,501 | +0.23(+2.64%) |
Mar 23, 2023 | 8.770 | 9.005 | 8.645 | 8.720 | 536,674 | +0.01(+0.11%) |
Mar 22, 2023 | 8.790 | 9.000 | 8.640 | 8.710 | 695,030 | -0.08(-0.91%) |
Mar 21, 2023 | 8.500 | 8.850 | 8.470 | 8.790 | 903,926 | +0.41(+4.89%) |
Mar 20, 2023 | 8.330 | 8.595 | 8.230 | 8.380 | 663,737 | -0.01(-0.12%) |
Mar 17, 2023 | 8.780 | 8.875 | 8.370 | 8.390 | 829,922 | -0.44(-4.98%) |
Mar 16, 2023 | 8.800 | 9.040 | 8.760 | 8.830 | 779,870 | -0.03(-0.34%) |
Mar 15, 2023 | 8.720 | 9.070 | 8.700 | 8.860 | 1,286,673 | -0.06(-0.67%) |
Mar 14, 2023 | 8.850 | 8.945 | 8.610 | 8.920 | 815,499 | +0.35(+4.08%) |
Mar 13, 2023 | 8.220 | 8.825 | 8.130 | 8.570 | 766,905 | +0.22(+2.63%) |
Mar 10, 2023 | 8.460 | 8.555 | 8.250 | 8.350 | 805,926 | -0.12(-1.42%) |
Mar 09, 2023 | 8.920 | 9.120 | 8.470 | 8.470 | 1,062,349 | -0.47(-5.26%) |
Mar 08, 2023 | 8.620 | 8.980 | 8.550 | 8.940 | 924,846 | +0.31(+3.59%) |
Mar 07, 2023 | 8.510 | 8.800 | 8.400 | 8.630 | 595,113 | +0.16(+1.89%) |
Mar 06, 2023 | 8.620 | 8.780 | 8.435 | 8.470 | 774,685 | -0.10(-1.17%) |
Mar 03, 2023 | 8.490 | 8.590 | 8.265 | 8.570 | 759,284 | +0.05(+0.59%) |
Mar 02, 2023 | 8.060 | 8.610 | 7.880 | 8.520 | 1,160,531 | +0.36(+4.41%) |