Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.14 | 10.53 | 9.900 | 10.28 | 36,057 | +0.58(+5.98%) |
May 05, 2023 | 9.240 | 9.800 | 9.230 | 9.700 | 56,936 | +0.76(+8.50%) |
May 04, 2023 | 9.230 | 9.230 | 8.820 | 8.940 | 40,813 | +0.32(+3.71%) |
May 03, 2023 | 8.500 | 8.970 | 8.330 | 8.620 | 101,399 | +0.55(+6.82%) |
May 02, 2023 | 8.190 | 8.380 | 8.070 | 8.070 | 19,132 | +0.09(+1.12%) |
May 01, 2023 | 8.130 | 8.229 | 7.880 | 7.981 | 14,801 | -0.55(-6.44%) |
Apr 28, 2023 | 8.150 | 8.590 | 8.125 | 8.530 | 14,533 | +0.39(+4.86%) |
Apr 27, 2023 | 8.190 | 8.200 | 8.120 | 8.135 | 2,941 | +0.12(+1.56%) |
Apr 26, 2023 | 7.890 | 8.230 | 7.500 | 8.010 | 10,929 | +0.21(+2.70%) |
Apr 25, 2023 | 7.770 | 7.822 | 7.585 | 7.800 | 3,502 | -0.19(-2.34%) |
Apr 24, 2023 | 8.010 | 8.070 | 7.850 | 7.987 | 4,228 | -0.06(-0.79%) |
Apr 21, 2023 | 8.120 | 8.150 | 8.050 | 8.050 | 4,143 | -0.20(-2.42%) |
Apr 20, 2023 | 8.500 | 8.500 | 8.250 | 8.250 | 1,032 | -0.12(-1.43%) |
Apr 19, 2023 | 8.380 | 8.490 | 8.250 | 8.370 | 5,261 | +0.11(+1.33%) |
Apr 18, 2023 | 8.600 | 8.670 | 8.181 | 8.260 | 4,503 | +0.15(+1.91%) |
Apr 17, 2023 | 8.160 | 8.190 | 8.000 | 8.105 | 5,512 | -0.03(-0.43%) |
Apr 14, 2023 | 8.320 | 8.320 | 8.140 | 8.140 | 756 | -0.17(-2.05%) |
Apr 13, 2023 | 8.160 | 8.370 | 8.160 | 8.310 | 6,857 | +0.22(+2.78%) |
Apr 12, 2023 | 8.200 | 8.240 | 8.030 | 8.085 | 3,566 | -0.16(-1.96%) |
Apr 11, 2023 | 8.200 | 8.260 | 8.200 | 8.246 | 1,849 | +0.41(+5.18%) |
Apr 10, 2023 | 7.810 | 7.850 | 7.711 | 7.840 | 6,923 | -0.14(-1.75%) |
Apr 06, 2023 | 7.940 | 7.980 | 7.690 | 7.980 | 4,168 | +0.16(+2.05%) |
Apr 05, 2023 | 8.000 | 8.010 | 7.810 | 7.820 | 8,689 | -0.18(-2.25%) |
Apr 04, 2023 | 8.000 | 8.160 | 8.000 | 8.000 | 11,626 | +0.27(+3.49%) |
Apr 03, 2023 | 7.980 | 7.980 | 7.710 | 7.730 | 7,240 | -0.20(-2.51%) |
Mar 31, 2023 | 8.380 | 8.380 | 7.810 | 7.929 | 13,849 | -0.27(-3.30%) |
Mar 30, 2023 | 8.238 | 8.260 | 8.149 | 8.200 | 2,745 | +0.45(+5.79%) |
Mar 29, 2023 | 8.010 | 8.500 | 7.751 | 7.751 | 22,034 | -0.36(-4.43%) |
Mar 28, 2023 | 7.760 | 8.120 | 7.760 | 8.110 | 10,979 | +0.80(+10.94%) |
Mar 27, 2023 | 7.680 | 7.680 | 7.310 | 7.310 | 14,627 | -0.39(-5.06%) |
Mar 24, 2023 | 7.750 | 7.890 | 7.500 | 7.700 | 2,419 | +0.31(+4.19%) |
Mar 23, 2023 | 7.920 | 7.920 | 7.320 | 7.390 | 12,553 | -0.52(-6.62%) |
Mar 22, 2023 | 7.880 | 7.970 | 7.869 | 7.914 | 4,767 | -0.07(-0.89%) |
Mar 21, 2023 | 7.650 | 8.000 | 7.650 | 7.985 | 4,868 | +0.07(+0.82%) |
Mar 20, 2023 | 7.620 | 7.950 | 7.370 | 7.920 | 11,604 | +0.62(+8.49%) |
Mar 17, 2023 | 7.570 | 7.570 | 7.300 | 7.300 | 13,369 | -0.45(-5.81%) |
Mar 16, 2023 | 8.000 | 8.000 | 7.484 | 7.750 | 9,667 | -0.08(-0.96%) |
Mar 15, 2023 | 7.770 | 7.840 | 7.520 | 7.825 | 12,138 | -0.28(-3.47%) |
Mar 14, 2023 | 8.200 | 8.230 | 7.880 | 8.107 | 21,148 | -0.27(-3.26%) |
Mar 13, 2023 | 8.510 | 8.510 | 8.150 | 8.380 | 18,558 | -0.23(-2.67%) |
Mar 10, 2023 | 9.000 | 9.000 | 8.500 | 8.610 | 11,575 | -0.39(-4.33%) |
Mar 09, 2023 | 9.200 | 9.509 | 9.000 | 9.000 | 8,260 | -0.11(-1.21%) |
Mar 08, 2023 | 9.300 | 9.330 | 9.000 | 9.110 | 16,366 | -0.31(-3.29%) |
Mar 07, 2023 | 10.00 | 10.00 | 9.400 | 9.420 | 17,105 | -0.91(-8.81%) |
Mar 06, 2023 | 9.980 | 10.39 | 9.980 | 10.33 | 15,647 | +0.50(+5.09%) |
Mar 03, 2023 | 9.946 | 9.960 | 9.682 | 9.830 | 10,124 | +0.25(+2.61%) |
Mar 02, 2023 | 9.800 | 9.800 | 9.310 | 9.580 | 22,947 | -0.53(-5.22%) |