Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.451 | 8.647 | 8.177 | 8.187 | 231,577 | -0.19(-2.22%) |
May 05, 2023 | 8.490 | 8.617 | 8.079 | 8.373 | 259,411 | +0.03(+0.41%) |
May 04, 2023 | 8.387 | 8.582 | 8.211 | 8.338 | 343,449 | -0.12(-1.39%) |
May 03, 2023 | 7.967 | 8.797 | 7.967 | 8.455 | 615,571 | -0.35(-3.99%) |
May 02, 2023 | 9.168 | 9.432 | 8.661 | 8.807 | 710,199 | -0.48(-5.15%) |
May 01, 2023 | 9.442 | 9.481 | 9.266 | 9.285 | 634,923 | -0.21(-2.26%) |
Apr 28, 2023 | 9.246 | 9.608 | 9.237 | 9.500 | 471,428 | +0.21(+2.21%) |
Apr 27, 2023 | 9.198 | 9.295 | 9.027 | 9.295 | 299,881 | +0.17(+1.82%) |
Apr 26, 2023 | 9.002 | 9.305 | 8.875 | 9.129 | 327,484 | +0.11(+1.19%) |
Apr 25, 2023 | 9.315 | 9.364 | 9.002 | 9.022 | 313,305 | -0.40(-4.25%) |
Apr 24, 2023 | 9.539 | 9.627 | 9.158 | 9.422 | 260,809 | -0.14(-1.43%) |
Apr 21, 2023 | 9.364 | 9.676 | 9.295 | 9.559 | 297,500 | +0.21(+2.19%) |
Apr 20, 2023 | 9.442 | 9.686 | 9.168 | 9.354 | 375,639 | -0.18(-1.84%) |
Apr 19, 2023 | 9.354 | 9.617 | 9.227 | 9.530 | 255,323 | +0.12(+1.24%) |
Apr 18, 2023 | 9.442 | 9.783 | 9.256 | 9.412 | 304,506 | +0.05(+0.52%) |
Apr 17, 2023 | 9.276 | 9.715 | 9.227 | 9.364 | 244,509 | +0.05(+0.52%) |
Apr 14, 2023 | 9.656 | 9.778 | 9.305 | 9.315 | 286,480 | -0.32(-3.34%) |
Apr 13, 2023 | 9.676 | 9.803 | 9.344 | 9.637 | 267,130 | -0.04(-0.40%) |
Apr 12, 2023 | 10.13 | 10.19 | 9.637 | 9.676 | 334,497 | -0.37(-3.69%) |
Apr 11, 2023 | 9.324 | 10.10 | 9.324 | 10.05 | 569,943 | +0.76(+8.20%) |
Apr 10, 2023 | 8.631 | 9.403 | 8.631 | 9.285 | 405,087 | +0.59(+6.73%) |
Apr 06, 2023 | 8.641 | 8.797 | 8.485 | 8.700 | 231,483 | +0.09(+1.02%) |
Apr 05, 2023 | 8.397 | 8.692 | 8.338 | 8.612 | 381,576 | -0.48(-5.26%) |
Apr 04, 2023 | 9.227 | 9.383 | 8.949 | 9.090 | 188,793 | -0.11(-1.17%) |
Apr 03, 2023 | 9.198 | 9.324 | 9.051 | 9.198 | 336,183 | -0.03(-0.32%) |
Mar 31, 2023 | 8.797 | 9.344 | 8.797 | 9.227 | 418,939 | +0.49(+5.59%) |
Mar 30, 2023 | 8.846 | 9.110 | 8.704 | 8.739 | 219,008 | -0.04(-0.44%) |
Mar 29, 2023 | 8.631 | 8.856 | 8.553 | 8.778 | 327,530 | +0.28(+3.33%) |
Mar 28, 2023 | 8.573 | 8.641 | 8.377 | 8.495 | 300,252 | -0.07(-0.80%) |
Mar 27, 2023 | 8.563 | 8.656 | 8.358 | 8.563 | 256,298 | +0.06(+0.69%) |
Mar 24, 2023 | 8.348 | 8.514 | 8.231 | 8.504 | 219,240 | +0.05(+0.58%) |
Mar 23, 2023 | 8.358 | 8.778 | 8.348 | 8.455 | 372,165 | +0.16(+1.88%) |
Mar 22, 2023 | 8.407 | 8.729 | 8.289 | 8.299 | 269,133 | -0.11(-1.28%) |
Mar 21, 2023 | 8.690 | 9.110 | 8.363 | 8.407 | 357,111 | -0.10(-1.20%) |
Mar 20, 2023 | 8.797 | 8.978 | 8.368 | 8.509 | 513,926 | -0.28(-3.22%) |
Mar 17, 2023 | 8.797 | 9.154 | 8.729 | 8.792 | 573,318 | -0.04(-0.50%) |
Mar 16, 2023 | 8.914 | 9.188 | 8.700 | 8.836 | 413,012 | -0.27(-3.00%) |
Mar 15, 2023 | 9.119 | 9.315 | 8.905 | 9.110 | 459,545 | -0.26(-2.81%) |
Mar 14, 2023 | 9.080 | 9.481 | 9.071 | 9.373 | 445,971 | +0.55(+6.19%) |
Mar 13, 2023 | 9.032 | 9.080 | 8.646 | 8.826 | 325,569 | -0.34(-3.73%) |
Mar 10, 2023 | 9.559 | 9.774 | 8.955 | 9.168 | 491,374 | -0.43(-4.48%) |
Mar 09, 2023 | 9.695 | 9.949 | 9.569 | 9.598 | 430,585 | -0.07(-0.71%) |
Mar 08, 2023 | 9.071 | 9.686 | 9.007 | 9.666 | 345,104 | +0.62(+6.80%) |
Mar 07, 2023 | 9.002 | 9.237 | 8.973 | 9.051 | 266,079 | +0.05(+0.54%) |
Mar 06, 2023 | 9.637 | 9.666 | 8.963 | 9.002 | 384,337 | -0.63(-6.54%) |
Mar 03, 2023 | 9.398 | 9.681 | 9.233 | 9.632 | 303,913 | +0.34(+3.67%) |
Mar 02, 2023 | 8.950 | 9.311 | 8.902 | 9.291 | 452,364 | +0.25(+2.75%) |