Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.400 | 9.920 | 9.300 | 9.880 | 1,704,749 | +0.40(+4.22%) |
May 05, 2023 | 8.880 | 9.550 | 8.880 | 9.480 | 1,766,872 | +0.60(+6.76%) |
May 04, 2023 | 8.630 | 8.880 | 8.500 | 8.880 | 804,989 | +0.23(+2.66%) |
May 03, 2023 | 8.660 | 8.700 | 8.190 | 8.650 | 1,195,521 | -0.06(-0.69%) |
May 02, 2023 | 8.300 | 8.850 | 8.250 | 8.710 | 1,752,499 | +0.41(+4.94%) |
May 01, 2023 | 8.080 | 8.340 | 7.820 | 8.300 | 1,255,249 | +0.34(+4.27%) |
Apr 28, 2023 | 7.890 | 8.020 | 7.550 | 7.960 | 1,489,454 | +0.18(+2.31%) |
Apr 27, 2023 | 8.300 | 8.380 | 7.300 | 7.780 | 3,931,099 | -0.33(-4.13%) |
Apr 26, 2023 | 9.010 | 9.011 | 8.068 | 8.115 | 2,583,758 | -0.81(-9.13%) |
Apr 25, 2023 | 9.240 | 9.705 | 8.700 | 8.930 | 3,274,757 | -0.27(-2.93%) |
Apr 24, 2023 | 8.650 | 9.600 | 8.360 | 9.200 | 4,362,683 | +0.52(+5.99%) |
Apr 21, 2023 | 9.000 | 9.080 | 8.530 | 8.680 | 1,045,613 | -0.25(-2.80%) |
Apr 20, 2023 | 9.180 | 9.310 | 8.880 | 8.930 | 895,817 | -0.38(-4.08%) |
Apr 19, 2023 | 9.300 | 9.550 | 9.150 | 9.310 | 935,661 | -0.05(-0.53%) |
Apr 18, 2023 | 9.440 | 9.500 | 9.240 | 9.360 | 523,604 | -0.02(-0.21%) |
Apr 17, 2023 | 9.260 | 9.565 | 9.175 | 9.380 | 632,183 | +0.04(+0.43%) |
Apr 14, 2023 | 9.070 | 9.380 | 8.800 | 9.340 | 915,022 | +0.25(+2.75%) |
Apr 13, 2023 | 9.020 | 9.240 | 8.980 | 9.090 | 758,218 | +0.10(+1.11%) |
Apr 12, 2023 | 9.400 | 9.430 | 8.880 | 8.990 | 1,124,762 | -0.12(-1.32%) |
Apr 11, 2023 | 9.050 | 9.370 | 8.950 | 9.110 | 889,232 | +0.11(+1.22%) |
Apr 10, 2023 | 8.920 | 9.250 | 8.860 | 9.000 | 741,767 | +0.06(+0.67%) |
Apr 06, 2023 | 8.620 | 9.010 | 8.510 | 8.940 | 819,951 | +0.33(+3.83%) |
Apr 05, 2023 | 9.140 | 9.180 | 8.510 | 8.610 | 1,531,269 | -0.65(-7.02%) |
Apr 04, 2023 | 9.470 | 9.825 | 9.070 | 9.260 | 3,205,962 | -0.16(-1.70%) |
Apr 03, 2023 | 10.03 | 10.34 | 9.160 | 9.420 | 2,127,089 | -0.58(-5.80%) |
Mar 31, 2023 | 10.01 | 10.39 | 9.510 | 10.00 | 8,313,244 | +0.66(+7.12%) |
Mar 30, 2023 | 9.420 | 9.490 | 8.880 | 9.335 | 4,688,398 | +0.05(+0.54%) |
Mar 29, 2023 | 9.000 | 9.310 | 8.730 | 9.285 | 990,433 | +0.43(+4.80%) |
Mar 28, 2023 | 8.350 | 8.910 | 8.338 | 8.860 | 713,831 | +0.53(+6.36%) |
Mar 27, 2023 | 8.330 | 8.600 | 8.270 | 8.330 | 585,078 | +0.01(+0.12%) |
Mar 24, 2023 | 8.460 | 8.530 | 7.930 | 8.320 | 1,001,105 | -0.13(-1.54%) |
Mar 23, 2023 | 8.430 | 8.690 | 8.310 | 8.450 | 764,314 | +0.13(+1.56%) |
Mar 22, 2023 | 8.380 | 8.600 | 8.181 | 8.320 | 773,314 | +0.07(+0.85%) |
Mar 21, 2023 | 8.240 | 8.525 | 8.130 | 8.250 | 889,030 | +0.15(+1.85%) |
Mar 20, 2023 | 8.010 | 8.319 | 7.800 | 8.100 | 1,321,434 | +0.14(+1.76%) |
Mar 17, 2023 | 8.110 | 8.170 | 7.900 | 7.960 | 5,610,203 | -0.13(-1.61%) |
Mar 16, 2023 | 8.520 | 8.700 | 8.020 | 8.090 | 1,471,567 | -0.39(-4.60%) |
Mar 15, 2023 | 9.100 | 9.240 | 8.470 | 8.480 | 973,120 | -0.80(-8.62%) |
Mar 14, 2023 | 8.830 | 9.390 | 8.830 | 9.280 | 790,116 | +0.40(+4.50%) |
Mar 13, 2023 | 8.660 | 9.000 | 8.428 | 8.880 | 857,901 | +0.00(+0.00%) |
Mar 10, 2023 | 9.170 | 9.405 | 8.820 | 8.880 | 970,954 | -0.33(-3.58%) |
Mar 09, 2023 | 9.740 | 9.940 | 9.200 | 9.210 | 852,014 | -0.48(-4.95%) |
Mar 08, 2023 | 9.650 | 9.942 | 9.530 | 9.690 | 1,075,780 | +0.21(+2.22%) |
Mar 07, 2023 | 9.300 | 9.990 | 9.220 | 9.480 | 1,272,753 | +0.14(+1.50%) |
Mar 06, 2023 | 8.660 | 10.04 | 8.625 | 9.340 | 2,469,485 | +0.86(+10.14%) |
Mar 03, 2023 | 8.450 | 8.590 | 8.290 | 8.480 | 485,385 | +0.14(+1.68%) |
Mar 02, 2023 | 7.870 | 8.520 | 7.720 | 8.340 | 635,269 | +0.46(+5.84%) |