Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.29 | 10.29 | 9.760 | 10.01 | 747,702 | -0.09(-0.89%) |
May 05, 2023 | 9.170 | 10.15 | 9.130 | 10.10 | 622,778 | +0.94(+10.26%) |
May 04, 2023 | 8.940 | 9.170 | 8.550 | 9.160 | 688,143 | +0.40(+4.57%) |
May 03, 2023 | 7.820 | 8.880 | 7.820 | 8.760 | 706,485 | +1.52(+20.99%) |
May 02, 2023 | 7.390 | 7.440 | 7.050 | 7.240 | 105,564 | -0.15(-2.03%) |
May 01, 2023 | 7.330 | 7.450 | 7.305 | 7.390 | 145,334 | +0.06(+0.82%) |
Apr 28, 2023 | 7.120 | 7.360 | 7.120 | 7.330 | 169,735 | +0.24(+3.39%) |
Apr 27, 2023 | 7.060 | 7.240 | 6.960 | 7.090 | 113,319 | +0.15(+2.16%) |
Apr 26, 2023 | 6.860 | 6.990 | 6.785 | 6.940 | 84,630 | +0.01(+0.14%) |
Apr 25, 2023 | 7.170 | 7.240 | 6.915 | 6.930 | 141,931 | -0.33(-4.55%) |
Apr 24, 2023 | 7.270 | 7.390 | 7.190 | 7.260 | 144,221 | +0.01(+0.14%) |
Apr 21, 2023 | 7.290 | 7.305 | 7.190 | 7.250 | 64,538 | -0.02(-0.28%) |
Apr 20, 2023 | 7.190 | 7.300 | 7.100 | 7.270 | 41,600 | +0.00(+0.00%) |
Apr 19, 2023 | 7.350 | 7.350 | 7.230 | 7.270 | 48,928 | -0.14(-1.89%) |
Apr 18, 2023 | 7.330 | 7.450 | 7.315 | 7.410 | 54,053 | +0.10(+1.37%) |
Apr 17, 2023 | 7.310 | 7.370 | 7.220 | 7.310 | 96,144 | +0.01(+0.14%) |
Apr 14, 2023 | 7.280 | 7.370 | 7.280 | 7.300 | 63,548 | -0.04(-0.54%) |
Apr 13, 2023 | 7.300 | 7.400 | 6.988 | 7.340 | 65,615 | +0.04(+0.55%) |
Apr 12, 2023 | 7.250 | 7.320 | 6.895 | 7.300 | 78,474 | +0.02(+0.27%) |
Apr 11, 2023 | 7.120 | 7.300 | 7.090 | 7.280 | 105,955 | +0.18(+2.54%) |
Apr 10, 2023 | 6.810 | 7.150 | 6.810 | 7.100 | 171,378 | +0.25(+3.65%) |
Apr 06, 2023 | 6.850 | 6.930 | 6.750 | 6.850 | 107,489 | -0.02(-0.29%) |
Apr 05, 2023 | 7.100 | 7.120 | 6.820 | 6.870 | 124,412 | -0.15(-2.14%) |
Apr 04, 2023 | 7.460 | 7.460 | 6.980 | 7.020 | 112,551 | -0.44(-5.90%) |
Apr 03, 2023 | 7.360 | 7.480 | 7.260 | 7.460 | 160,449 | +0.16(+2.19%) |
Mar 31, 2023 | 7.160 | 7.380 | 7.150 | 7.300 | 103,368 | +0.15(+2.10%) |
Mar 30, 2023 | 7.280 | 7.280 | 7.095 | 7.150 | 55,264 | -0.02(-0.28%) |
Mar 29, 2023 | 7.100 | 7.190 | 7.025 | 7.170 | 134,083 | +0.19(+2.72%) |
Mar 28, 2023 | 6.830 | 7.030 | 6.830 | 6.980 | 120,514 | +0.14(+2.05%) |
Mar 27, 2023 | 6.800 | 6.910 | 6.670 | 6.840 | 90,438 | +0.13(+1.94%) |
Mar 24, 2023 | 6.630 | 6.790 | 6.510 | 6.710 | 213,353 | +0.02(+0.30%) |
Mar 23, 2023 | 6.880 | 7.090 | 6.630 | 6.690 | 234,716 | -0.21(-3.04%) |
Mar 22, 2023 | 6.910 | 7.070 | 6.605 | 6.900 | 169,404 | +0.04(+0.58%) |
Mar 21, 2023 | 6.740 | 7.000 | 6.690 | 6.860 | 451,056 | +0.24(+3.63%) |
Mar 20, 2023 | 6.660 | 6.960 | 6.490 | 6.620 | 136,519 | +0.01(+0.15%) |
Mar 17, 2023 | 6.830 | 7.130 | 6.600 | 6.610 | 218,648 | -0.33(-4.76%) |
Mar 16, 2023 | 6.840 | 7.020 | 6.763 | 6.940 | 231,604 | +0.10(+1.46%) |
Mar 15, 2023 | 6.990 | 7.190 | 6.800 | 6.840 | 247,204 | -0.37(-5.13%) |
Mar 14, 2023 | 6.920 | 7.340 | 6.920 | 7.210 | 139,606 | +0.08(+1.12%) |
Mar 13, 2023 | 7.420 | 7.420 | 6.970 | 7.130 | 248,199 | -0.42(-5.56%) |
Mar 10, 2023 | 7.890 | 7.890 | 7.480 | 7.550 | 143,228 | -0.35(-4.43%) |
Mar 09, 2023 | 7.600 | 8.090 | 7.500 | 7.900 | 332,566 | +0.28(+3.67%) |
Mar 08, 2023 | 7.350 | 7.660 | 7.200 | 7.620 | 247,965 | +0.24(+3.25%) |
Mar 07, 2023 | 7.990 | 8.500 | 7.270 | 7.380 | 334,034 | -1.03(-12.25%) |
Mar 06, 2023 | 8.440 | 8.640 | 8.310 | 8.410 | 170,895 | -0.04(-0.47%) |
Mar 03, 2023 | 8.260 | 8.550 | 8.180 | 8.450 | 175,741 | +0.24(+2.92%) |
Mar 02, 2023 | 8.010 | 8.280 | 7.770 | 8.210 | 107,406 | +0.10(+1.23%) |