Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.320 | 7.490 | 6.980 | 7.080 | 810,443 | -0.20(-2.75%) |
May 05, 2023 | 7.220 | 7.490 | 7.020 | 7.280 | 1,080,665 | +0.00(+0.07%) |
May 04, 2023 | 7.130 | 7.460 | 7.130 | 7.275 | 864,326 | +0.24(+3.34%) |
May 03, 2023 | 7.190 | 7.395 | 7.030 | 7.040 | 819,524 | -0.13(-1.81%) |
May 02, 2023 | 7.430 | 7.438 | 7.100 | 7.170 | 750,350 | -0.31(-4.14%) |
May 01, 2023 | 7.340 | 7.770 | 7.310 | 7.480 | 1,198,212 | +0.09(+1.22%) |
Apr 28, 2023 | 7.480 | 7.590 | 7.230 | 7.390 | 1,775,447 | -0.15(-1.99%) |
Apr 27, 2023 | 7.790 | 7.860 | 7.490 | 7.540 | 1,030,200 | -0.14(-1.82%) |
Apr 26, 2023 | 7.870 | 8.080 | 7.610 | 7.680 | 936,126 | -0.06(-0.78%) |
Apr 25, 2023 | 8.360 | 8.470 | 7.730 | 7.740 | 1,127,511 | -0.76(-8.94%) |
Apr 24, 2023 | 8.520 | 8.630 | 8.340 | 8.500 | 435,432 | -0.06(-0.70%) |
Apr 21, 2023 | 8.250 | 8.600 | 8.240 | 8.560 | 527,570 | +0.32(+3.88%) |
Apr 20, 2023 | 8.380 | 8.500 | 8.230 | 8.240 | 352,036 | -0.28(-3.29%) |
Apr 19, 2023 | 8.550 | 8.720 | 8.330 | 8.520 | 362,983 | -0.19(-2.18%) |
Apr 18, 2023 | 8.460 | 8.870 | 8.406 | 8.710 | 714,170 | +0.44(+5.32%) |
Apr 17, 2023 | 8.130 | 8.310 | 8.070 | 8.270 | 366,045 | +0.14(+1.72%) |
Apr 14, 2023 | 8.240 | 8.330 | 8.030 | 8.130 | 488,224 | -0.16(-1.93%) |
Apr 13, 2023 | 8.320 | 8.680 | 8.240 | 8.290 | 756,562 | +0.10(+1.22%) |
Apr 12, 2023 | 8.580 | 8.760 | 8.150 | 8.190 | 502,289 | -0.24(-2.85%) |
Apr 11, 2023 | 8.340 | 8.540 | 8.080 | 8.430 | 580,313 | +0.04(+0.48%) |
Apr 10, 2023 | 8.230 | 8.400 | 8.060 | 8.390 | 785,211 | +0.05(+0.60%) |
Apr 06, 2023 | 8.200 | 8.400 | 8.010 | 8.340 | 347,250 | +0.06(+0.72%) |
Apr 05, 2023 | 8.810 | 8.810 | 8.100 | 8.280 | 642,818 | -0.61(-6.86%) |
Apr 04, 2023 | 8.890 | 8.980 | 8.760 | 8.890 | 475,423 | +0.05(+0.57%) |
Apr 03, 2023 | 8.880 | 8.970 | 8.600 | 8.840 | 453,212 | -0.10(-1.12%) |
Mar 31, 2023 | 8.580 | 9.150 | 8.510 | 8.940 | 927,756 | +0.42(+4.93%) |
Mar 30, 2023 | 8.720 | 8.885 | 8.455 | 8.520 | 410,396 | -0.03(-0.35%) |
Mar 29, 2023 | 8.510 | 8.621 | 8.360 | 8.550 | 681,824 | +0.17(+2.03%) |
Mar 28, 2023 | 8.500 | 8.585 | 8.295 | 8.380 | 687,612 | -0.15(-1.76%) |
Mar 27, 2023 | 8.550 | 8.630 | 8.380 | 8.530 | 465,566 | +0.00(+0.00%) |
Mar 24, 2023 | 8.650 | 8.770 | 8.370 | 8.530 | 740,406 | -0.19(-2.18%) |
Mar 23, 2023 | 8.970 | 9.160 | 8.600 | 8.720 | 537,717 | +0.13(+1.51%) |
Mar 22, 2023 | 8.940 | 9.100 | 8.580 | 8.590 | 579,639 | -0.35(-3.91%) |
Mar 21, 2023 | 8.530 | 9.010 | 8.530 | 8.940 | 598,894 | +0.51(+6.05%) |
Mar 20, 2023 | 8.560 | 8.560 | 8.280 | 8.430 | 558,011 | -0.10(-1.17%) |
Mar 17, 2023 | 8.690 | 8.820 | 8.320 | 8.530 | 876,370 | -0.23(-2.63%) |
Mar 16, 2023 | 8.420 | 8.860 | 8.290 | 8.760 | 831,426 | +0.29(+3.42%) |
Mar 15, 2023 | 8.390 | 8.480 | 8.120 | 8.470 | 949,786 | -0.10(-1.17%) |
Mar 14, 2023 | 8.810 | 9.140 | 8.400 | 8.570 | 616,787 | +0.04(+0.47%) |
Mar 13, 2023 | 8.430 | 8.770 | 8.340 | 8.530 | 1,103,015 | -0.11(-1.27%) |
Mar 10, 2023 | 9.170 | 9.260 | 8.510 | 8.640 | 1,164,799 | -0.51(-5.57%) |
Mar 09, 2023 | 9.390 | 9.650 | 9.060 | 9.150 | 888,781 | -0.31(-3.28%) |
Mar 08, 2023 | 9.770 | 9.770 | 9.385 | 9.460 | 551,781 | -0.32(-3.27%) |
Mar 07, 2023 | 9.890 | 10.09 | 9.560 | 9.780 | 860,783 | -0.10(-1.01%) |
Mar 06, 2023 | 10.47 | 10.74 | 9.835 | 9.880 | 1,160,874 | -0.54(-5.18%) |
Mar 03, 2023 | 9.900 | 10.70 | 9.815 | 10.42 | 3,060,033 | +0.68(+6.98%) |
Mar 02, 2023 | 9.150 | 9.750 | 8.880 | 9.740 | 831,048 | +0.36(+3.84%) |