Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.970 | 9.093 | 8.928 | 9.061 | 668,929 | +0.10(+1.13%) |
May 05, 2023 | 8.832 | 9.071 | 8.795 | 8.960 | 762,165 | +0.20(+2.31%) |
May 04, 2023 | 8.832 | 8.997 | 8.676 | 8.758 | 863,484 | -0.06(-0.63%) |
May 03, 2023 | 8.850 | 9.061 | 8.804 | 8.813 | 637,756 | +0.04(+0.42%) |
May 02, 2023 | 9.227 | 9.263 | 8.676 | 8.777 | 795,822 | -0.41(-4.50%) |
May 01, 2023 | 9.410 | 9.479 | 9.130 | 9.190 | 472,524 | -0.25(-2.63%) |
Apr 28, 2023 | 9.373 | 9.438 | 9.305 | 9.438 | 694,640 | +0.11(+1.18%) |
Apr 27, 2023 | 9.172 | 9.378 | 9.172 | 9.328 | 673,458 | +0.17(+1.91%) |
Apr 26, 2023 | 9.254 | 9.373 | 9.126 | 9.153 | 839,306 | -0.06(-0.70%) |
Apr 25, 2023 | 9.373 | 9.373 | 9.190 | 9.217 | 468,237 | -0.15(-1.57%) |
Apr 24, 2023 | 9.383 | 9.429 | 9.268 | 9.364 | 532,436 | -0.01(-0.10%) |
Apr 21, 2023 | 9.300 | 9.415 | 9.201 | 9.373 | 409,160 | +0.06(+0.59%) |
Apr 20, 2023 | 9.227 | 9.332 | 9.217 | 9.318 | 447,858 | +0.01(+0.10%) |
Apr 19, 2023 | 9.061 | 9.387 | 9.015 | 9.309 | 495,372 | +0.23(+2.53%) |
Apr 18, 2023 | 9.328 | 9.346 | 9.020 | 9.080 | 580,825 | -0.26(-2.75%) |
Apr 17, 2023 | 9.181 | 9.396 | 9.043 | 9.337 | 764,178 | +0.17(+1.80%) |
Apr 14, 2023 | 9.318 | 9.373 | 9.020 | 9.172 | 661,646 | -0.13(-1.38%) |
Apr 13, 2023 | 9.309 | 9.309 | 9.149 | 9.300 | 530,826 | -0.01(-0.10%) |
Apr 12, 2023 | 9.456 | 9.516 | 9.277 | 9.309 | 516,757 | -0.07(-0.78%) |
Apr 11, 2023 | 9.364 | 9.463 | 9.291 | 9.383 | 485,460 | +0.05(+0.49%) |
Apr 10, 2023 | 9.328 | 9.410 | 9.048 | 9.337 | 931,871 | +0.00(+0.00%) |
Apr 06, 2023 | 9.346 | 9.401 | 9.289 | 9.337 | 365,209 | +0.02(+0.20%) |
Apr 05, 2023 | 9.190 | 9.337 | 9.112 | 9.318 | 467,334 | +0.11(+1.15%) |
Apr 04, 2023 | 9.172 | 9.227 | 9.066 | 9.213 | 571,227 | +0.08(+0.85%) |
Apr 03, 2023 | 9.162 | 9.263 | 9.061 | 9.135 | 573,405 | -0.01(-0.10%) |
Mar 31, 2023 | 8.924 | 9.153 | 8.905 | 9.144 | 829,929 | +0.22(+2.47%) |
Mar 30, 2023 | 8.933 | 8.970 | 8.827 | 8.924 | 501,456 | +0.06(+0.73%) |
Mar 29, 2023 | 8.749 | 8.873 | 8.740 | 8.859 | 596,753 | +0.18(+2.12%) |
Mar 28, 2023 | 8.566 | 8.703 | 8.501 | 8.676 | 545,886 | +0.06(+0.75%) |
Mar 27, 2023 | 8.575 | 8.657 | 8.492 | 8.611 | 615,933 | +0.18(+2.18%) |
Mar 24, 2023 | 7.960 | 8.455 | 7.859 | 8.428 | 898,020 | +0.45(+5.64%) |
Mar 23, 2023 | 8.208 | 8.327 | 7.941 | 7.978 | 755,619 | -0.17(-2.14%) |
Mar 22, 2023 | 8.345 | 8.416 | 8.143 | 8.152 | 984,783 | -0.21(-2.52%) |
Mar 21, 2023 | 8.446 | 8.543 | 8.345 | 8.364 | 892,164 | +0.03(+0.33%) |
Mar 20, 2023 | 8.235 | 8.437 | 8.235 | 8.336 | 1,058,606 | +0.13(+1.57%) |
Mar 17, 2023 | 8.465 | 8.501 | 8.042 | 8.208 | 3,322,781 | -0.37(-4.28%) |
Mar 16, 2023 | 8.187 | 8.672 | 8.161 | 8.575 | 1,840,294 | +0.52(+6.45%) |
Mar 15, 2023 | 8.055 | 8.196 | 7.782 | 8.055 | 1,659,747 | -0.12(-1.51%) |
Mar 14, 2023 | 8.117 | 8.267 | 7.985 | 8.179 | 1,329,331 | +0.30(+3.80%) |
Mar 13, 2023 | 7.677 | 8.073 | 7.439 | 7.879 | 2,080,696 | +0.11(+1.36%) |
Mar 10, 2023 | 8.293 | 8.355 | 7.752 | 7.774 | 1,887,994 | -0.30(-3.71%) |
Mar 09, 2023 | 8.284 | 8.434 | 8.003 | 8.073 | 2,123,059 | -0.38(-4.48%) |
Mar 08, 2023 | 8.592 | 8.592 | 8.346 | 8.452 | 959,463 | -0.18(-2.04%) |
Mar 07, 2023 | 8.839 | 8.874 | 8.628 | 8.628 | 502,002 | -0.18(-2.00%) |
Mar 06, 2023 | 8.909 | 9.085 | 8.751 | 8.804 | 574,597 | -0.14(-1.57%) |
Mar 03, 2023 | 8.945 | 9.015 | 8.839 | 8.945 | 529,201 | +0.07(+0.79%) |
Mar 02, 2023 | 8.839 | 8.980 | 8.768 | 8.874 | 860,480 | -0.21(-2.33%) |