Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.280 | 9.850 | 9.200 | 9.820 | 180,929 | +0.69(+7.56%) |
May 05, 2023 | 9.180 | 9.183 | 9.040 | 9.130 | 49,565 | +0.03(+0.33%) |
May 04, 2023 | 9.070 | 9.300 | 8.990 | 9.100 | 29,091 | +0.11(+1.22%) |
May 03, 2023 | 9.000 | 9.238 | 8.950 | 8.990 | 57,982 | -0.04(-0.44%) |
May 02, 2023 | 9.130 | 9.190 | 8.940 | 9.030 | 80,734 | -0.09(-0.99%) |
May 01, 2023 | 9.030 | 9.250 | 8.870 | 9.120 | 134,385 | +0.09(+1.00%) |
Apr 28, 2023 | 9.000 | 9.130 | 8.990 | 9.030 | 30,333 | -0.01(-0.11%) |
Apr 27, 2023 | 8.940 | 9.160 | 8.940 | 9.040 | 50,443 | +0.08(+0.89%) |
Apr 26, 2023 | 9.390 | 9.390 | 8.890 | 8.960 | 68,913 | -0.35(-3.76%) |
Apr 25, 2023 | 9.050 | 9.400 | 8.980 | 9.310 | 93,971 | +0.19(+2.08%) |
Apr 24, 2023 | 9.070 | 9.510 | 9.070 | 9.120 | 123,757 | +0.06(+0.66%) |
Apr 21, 2023 | 8.980 | 9.240 | 8.970 | 9.060 | 124,957 | +0.04(+0.44%) |
Apr 20, 2023 | 8.960 | 9.540 | 8.960 | 9.020 | 98,275 | +0.00(+0.00%) |
Apr 19, 2023 | 8.830 | 9.150 | 8.600 | 9.020 | 55,879 | +0.27(+3.09%) |
Apr 18, 2023 | 9.080 | 9.090 | 8.650 | 8.750 | 53,909 | -0.34(-3.74%) |
Apr 17, 2023 | 8.450 | 9.150 | 8.340 | 9.090 | 131,812 | +0.54(+6.32%) |
Apr 14, 2023 | 8.530 | 8.775 | 8.390 | 8.550 | 51,380 | -0.10(-1.16%) |
Apr 13, 2023 | 8.380 | 8.730 | 8.090 | 8.650 | 73,153 | +0.26(+3.10%) |
Apr 12, 2023 | 8.670 | 8.710 | 8.365 | 8.390 | 44,884 | -0.26(-3.01%) |
Apr 11, 2023 | 8.960 | 8.960 | 8.580 | 8.650 | 47,817 | -0.24(-2.70%) |
Apr 10, 2023 | 9.070 | 9.150 | 8.800 | 8.890 | 108,719 | -0.15(-1.66%) |
Apr 06, 2023 | 9.150 | 9.210 | 8.955 | 9.040 | 81,133 | -0.05(-0.55%) |
Apr 05, 2023 | 8.990 | 9.130 | 8.750 | 9.090 | 76,166 | +0.08(+0.89%) |
Apr 04, 2023 | 9.100 | 9.150 | 9.000 | 9.010 | 160,856 | -0.08(-0.88%) |
Apr 03, 2023 | 8.510 | 9.150 | 8.440 | 9.090 | 180,953 | +0.73(+8.73%) |
Mar 31, 2023 | 8.440 | 8.480 | 8.270 | 8.360 | 61,484 | +0.04(+0.48%) |
Mar 30, 2023 | 8.540 | 8.580 | 8.300 | 8.320 | 54,440 | -0.10(-1.19%) |
Mar 29, 2023 | 8.750 | 8.750 | 8.340 | 8.420 | 52,778 | -0.37(-4.21%) |
Mar 28, 2023 | 8.910 | 9.140 | 8.750 | 8.790 | 109,373 | -0.14(-1.57%) |
Mar 27, 2023 | 8.120 | 9.040 | 8.120 | 8.930 | 250,294 | +0.86(+10.66%) |
Mar 24, 2023 | 7.600 | 8.130 | 7.547 | 8.070 | 57,585 | +0.55(+7.31%) |
Mar 23, 2023 | 7.730 | 7.834 | 7.460 | 7.520 | 58,904 | -0.36(-4.57%) |
Mar 22, 2023 | 7.790 | 8.050 | 7.757 | 7.880 | 55,157 | +0.04(+0.51%) |
Mar 21, 2023 | 7.680 | 8.050 | 7.680 | 7.840 | 64,378 | +0.31(+4.12%) |
Mar 20, 2023 | 7.370 | 7.610 | 7.370 | 7.530 | 77,829 | +0.18(+2.45%) |
Mar 17, 2023 | 7.320 | 7.560 | 7.220 | 7.350 | 104,382 | +0.01(+0.14%) |
Mar 16, 2023 | 7.300 | 7.380 | 7.100 | 7.340 | 98,190 | +0.04(+0.55%) |
Mar 15, 2023 | 7.400 | 7.606 | 7.170 | 7.300 | 99,404 | -0.12(-1.62%) |
Mar 14, 2023 | 7.240 | 7.470 | 7.186 | 7.420 | 40,767 | +0.33(+4.65%) |
Mar 13, 2023 | 6.980 | 7.230 | 6.964 | 7.090 | 48,110 | +0.19(+2.75%) |
Mar 10, 2023 | 6.910 | 7.002 | 6.820 | 6.900 | 54,029 | +0.00(+0.00%) |
Mar 09, 2023 | 6.760 | 6.970 | 6.760 | 6.900 | 30,851 | +0.17(+2.53%) |
Mar 08, 2023 | 6.730 | 6.740 | 6.574 | 6.730 | 21,421 | +0.24(+3.70%) |
Mar 07, 2023 | 5.580 | 6.570 | 5.580 | 6.490 | 121,214 | +0.98(+17.79%) |
Mar 06, 2023 | 5.840 | 5.840 | 5.350 | 5.510 | 117,322 | -0.20(-3.50%) |
Mar 03, 2023 | 5.630 | 5.720 | 5.550 | 5.710 | 43,140 | +0.16(+2.88%) |
Mar 02, 2023 | 5.560 | 5.640 | 5.550 | 5.550 | 12,329 | -0.07(-1.25%) |