Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.740 | 8.760 | 8.360 | 8.570 | 37,295 | -0.16(-1.83%) |
May 05, 2023 | 8.700 | 8.840 | 8.690 | 8.730 | 45,728 | +0.11(+1.28%) |
May 04, 2023 | 8.740 | 8.820 | 8.550 | 8.620 | 43,467 | -0.18(-2.05%) |
May 03, 2023 | 8.950 | 9.070 | 8.780 | 8.800 | 41,411 | -0.13(-1.46%) |
May 02, 2023 | 9.140 | 9.180 | 8.852 | 8.930 | 42,810 | -0.32(-3.46%) |
May 01, 2023 | 9.040 | 9.500 | 8.902 | 9.250 | 73,605 | +0.18(+1.98%) |
Apr 28, 2023 | 8.960 | 9.150 | 8.870 | 9.070 | 52,983 | +0.02(+0.22%) |
Apr 27, 2023 | 9.070 | 9.320 | 8.920 | 9.050 | 59,818 | +0.05(+0.56%) |
Apr 26, 2023 | 9.820 | 10.02 | 8.970 | 9.000 | 87,780 | -0.80(-8.16%) |
Apr 25, 2023 | 9.840 | 10.06 | 9.600 | 9.800 | 58,484 | -0.05(-0.51%) |
Apr 24, 2023 | 9.500 | 9.940 | 9.500 | 9.850 | 71,066 | +0.43(+4.56%) |
Apr 21, 2023 | 9.220 | 9.490 | 9.220 | 9.420 | 102,370 | +0.24(+2.61%) |
Apr 20, 2023 | 8.940 | 9.380 | 8.865 | 9.180 | 74,799 | +0.27(+3.03%) |
Apr 19, 2023 | 8.560 | 8.960 | 8.560 | 8.910 | 57,068 | +0.23(+2.65%) |
Apr 18, 2023 | 8.450 | 8.745 | 8.450 | 8.680 | 49,986 | +0.14(+1.64%) |
Apr 17, 2023 | 8.530 | 8.675 | 8.400 | 8.540 | 27,456 | +0.04(+0.47%) |
Apr 14, 2023 | 8.560 | 8.775 | 8.390 | 8.500 | 25,767 | -0.06(-0.70%) |
Apr 13, 2023 | 8.390 | 8.630 | 8.390 | 8.560 | 18,112 | +0.15(+1.78%) |
Apr 12, 2023 | 8.460 | 8.660 | 8.380 | 8.410 | 20,472 | -0.03(-0.36%) |
Apr 11, 2023 | 8.400 | 8.530 | 8.370 | 8.440 | 46,050 | +0.00(+0.00%) |
Apr 10, 2023 | 8.530 | 8.605 | 8.325 | 8.440 | 33,221 | -0.17(-1.97%) |
Apr 06, 2023 | 8.380 | 8.670 | 8.360 | 8.610 | 17,273 | +0.17(+2.01%) |
Apr 05, 2023 | 8.640 | 8.720 | 8.250 | 8.440 | 33,211 | -0.23(-2.65%) |
Apr 04, 2023 | 8.780 | 8.860 | 8.610 | 8.670 | 46,919 | -0.11(-1.25%) |
Apr 03, 2023 | 8.600 | 8.860 | 8.561 | 8.780 | 41,866 | +0.21(+2.45%) |
Mar 31, 2023 | 8.300 | 8.870 | 8.300 | 8.570 | 54,677 | +0.26(+3.13%) |
Mar 30, 2023 | 8.410 | 8.640 | 8.215 | 8.310 | 45,985 | -0.13(-1.54%) |
Mar 29, 2023 | 8.320 | 8.490 | 8.240 | 8.440 | 29,258 | +0.15(+1.81%) |
Mar 28, 2023 | 8.620 | 8.700 | 8.240 | 8.290 | 58,158 | -0.28(-3.27%) |
Mar 27, 2023 | 8.120 | 8.690 | 8.050 | 8.570 | 112,036 | +0.34(+4.13%) |
Mar 24, 2023 | 8.000 | 8.260 | 7.760 | 8.230 | 56,725 | +0.04(+0.49%) |
Mar 23, 2023 | 8.060 | 8.600 | 8.060 | 8.190 | 97,884 | +0.13(+1.61%) |
Mar 22, 2023 | 8.220 | 8.280 | 7.980 | 8.060 | 36,884 | -0.04(-0.49%) |
Mar 21, 2023 | 7.930 | 8.220 | 7.910 | 8.100 | 53,615 | +0.28(+3.58%) |
Mar 20, 2023 | 7.490 | 7.850 | 7.465 | 7.820 | 64,412 | +0.28(+3.71%) |
Mar 17, 2023 | 7.550 | 7.602 | 7.365 | 7.540 | 74,852 | -0.13(-1.69%) |
Mar 16, 2023 | 7.460 | 7.760 | 7.460 | 7.670 | 53,282 | +0.15(+1.99%) |
Mar 15, 2023 | 7.370 | 7.550 | 7.270 | 7.520 | 40,916 | -0.02(-0.27%) |
Mar 14, 2023 | 7.320 | 7.600 | 7.320 | 7.540 | 88,318 | +0.27(+3.71%) |
Mar 13, 2023 | 7.250 | 7.380 | 6.810 | 7.270 | 35,716 | -0.02(-0.27%) |
Mar 10, 2023 | 7.520 | 7.540 | 7.275 | 7.290 | 57,501 | -0.31(-4.08%) |
Mar 09, 2023 | 7.860 | 7.950 | 7.600 | 7.600 | 48,292 | -0.27(-3.43%) |
Mar 08, 2023 | 7.850 | 8.010 | 7.800 | 7.870 | 29,529 | +0.09(+1.16%) |
Mar 07, 2023 | 7.720 | 7.830 | 7.710 | 7.780 | 18,921 | -0.02(-0.26%) |
Mar 06, 2023 | 7.800 | 7.830 | 7.580 | 7.800 | 70,303 | -0.03(-0.38%) |
Mar 03, 2023 | 7.710 | 7.900 | 7.710 | 7.830 | 15,990 | +0.16(+2.09%) |
Mar 02, 2023 | 7.650 | 7.731 | 7.640 | 7.670 | 35,987 | -0.02(-0.26%) |