Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.300 | 8.560 | 8.220 | 8.430 | 662,334 | +0.02(+0.24%) |
May 05, 2023 | 8.620 | 8.680 | 8.220 | 8.410 | 474,769 | -0.10(-1.18%) |
May 04, 2023 | 8.580 | 8.700 | 8.110 | 8.510 | 492,804 | -0.09(-1.05%) |
May 03, 2023 | 8.130 | 8.675 | 8.130 | 8.600 | 492,788 | +0.45(+5.52%) |
May 02, 2023 | 8.230 | 8.300 | 8.010 | 8.150 | 381,497 | -0.07(-0.85%) |
May 01, 2023 | 8.460 | 8.500 | 8.160 | 8.220 | 354,706 | -0.28(-3.29%) |
Apr 28, 2023 | 8.340 | 8.680 | 8.120 | 8.500 | 453,486 | +0.25(+3.03%) |
Apr 27, 2023 | 8.110 | 8.360 | 7.985 | 8.250 | 278,772 | +0.19(+2.29%) |
Apr 26, 2023 | 8.020 | 8.250 | 7.965 | 8.065 | 512,545 | +0.04(+0.56%) |
Apr 25, 2023 | 8.180 | 8.180 | 7.650 | 8.020 | 549,062 | -0.22(-2.67%) |
Apr 24, 2023 | 8.520 | 8.580 | 8.055 | 8.240 | 722,970 | -0.30(-3.51%) |
Apr 21, 2023 | 7.940 | 8.650 | 7.940 | 8.540 | 637,048 | +0.65(+8.24%) |
Apr 20, 2023 | 7.890 | 8.120 | 7.850 | 7.890 | 269,422 | -0.08(-1.00%) |
Apr 19, 2023 | 7.700 | 8.040 | 7.650 | 7.970 | 515,972 | +0.13(+1.66%) |
Apr 18, 2023 | 7.840 | 7.970 | 7.755 | 7.840 | 418,101 | -0.08(-1.01%) |
Apr 17, 2023 | 7.760 | 7.950 | 7.595 | 7.920 | 597,652 | +0.16(+2.06%) |
Apr 14, 2023 | 8.410 | 8.410 | 7.710 | 7.760 | 703,014 | -0.64(-7.62%) |
Apr 13, 2023 | 8.200 | 8.430 | 8.200 | 8.400 | 295,564 | +0.25(+3.07%) |
Apr 12, 2023 | 8.300 | 8.330 | 8.140 | 8.150 | 322,159 | -0.10(-1.21%) |
Apr 11, 2023 | 8.230 | 8.360 | 7.995 | 8.250 | 597,816 | +0.02(+0.24%) |
Apr 10, 2023 | 8.040 | 8.440 | 8.010 | 8.230 | 659,003 | +0.16(+1.98%) |
Apr 06, 2023 | 8.120 | 8.175 | 7.980 | 8.070 | 420,659 | -0.03(-0.37%) |
Apr 05, 2023 | 8.280 | 8.280 | 7.970 | 8.100 | 589,208 | -0.23(-2.76%) |
Apr 04, 2023 | 8.620 | 8.690 | 8.210 | 8.330 | 489,910 | -0.27(-3.14%) |
Apr 03, 2023 | 8.610 | 8.710 | 8.360 | 8.600 | 655,313 | -0.05(-0.58%) |
Mar 31, 2023 | 8.620 | 8.780 | 8.350 | 8.650 | 562,100 | +0.06(+0.70%) |
Mar 30, 2023 | 8.780 | 8.780 | 8.498 | 8.590 | 408,774 | +0.05(+0.59%) |
Mar 29, 2023 | 8.580 | 8.590 | 8.385 | 8.540 | 538,291 | +0.02(+0.23%) |
Mar 28, 2023 | 8.340 | 8.540 | 8.140 | 8.520 | 459,830 | +0.27(+3.27%) |
Mar 27, 2023 | 8.670 | 8.830 | 8.220 | 8.250 | 544,827 | -0.37(-4.29%) |
Mar 24, 2023 | 8.710 | 8.730 | 8.590 | 8.620 | 546,432 | -0.11(-1.26%) |
Mar 23, 2023 | 8.480 | 8.760 | 8.475 | 8.730 | 518,763 | +0.32(+3.80%) |
Mar 22, 2023 | 8.510 | 8.580 | 8.370 | 8.410 | 622,910 | -0.06(-0.71%) |
Mar 21, 2023 | 8.250 | 8.490 | 8.140 | 8.470 | 477,260 | +0.35(+4.31%) |
Mar 20, 2023 | 8.040 | 8.240 | 8.000 | 8.120 | 491,356 | -0.01(-0.12%) |
Mar 17, 2023 | 8.110 | 8.340 | 7.960 | 8.130 | 1,098,499 | -0.05(-0.61%) |
Mar 16, 2023 | 8.090 | 8.285 | 7.960 | 8.180 | 740,312 | -0.08(-0.97%) |
Mar 15, 2023 | 8.200 | 8.600 | 7.940 | 8.260 | 1,367,163 | -0.16(-1.90%) |
Mar 14, 2023 | 9.500 | 9.616 | 7.500 | 8.420 | 2,786,333 | -0.28(-3.22%) |
Mar 13, 2023 | 8.490 | 8.715 | 8.350 | 8.700 | 962,086 | +0.15(+1.75%) |
Mar 10, 2023 | 8.830 | 8.865 | 8.460 | 8.550 | 1,296,665 | -0.21(-2.40%) |
Mar 09, 2023 | 8.950 | 9.120 | 8.760 | 8.760 | 534,184 | -0.22(-2.45%) |
Mar 08, 2023 | 8.980 | 9.280 | 8.900 | 8.980 | 789,103 | -0.02(-0.22%) |
Mar 07, 2023 | 9.080 | 9.180 | 8.972 | 9.000 | 449,444 | -0.10(-1.10%) |
Mar 06, 2023 | 9.450 | 9.450 | 9.010 | 9.100 | 486,283 | -0.36(-3.81%) |
Mar 03, 2023 | 9.410 | 9.520 | 9.220 | 9.460 | 1,129,873 | +0.21(+2.27%) |
Mar 02, 2023 | 9.300 | 9.350 | 9.170 | 9.250 | 466,190 | -0.14(-1.49%) |