Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.910 | 10.01 | 9.765 | 9.862 | 21,504 | +0.21(+2.20%) |
May 05, 2023 | 9.668 | 9.910 | 9.562 | 9.649 | 21,279 | -0.01(-0.10%) |
May 04, 2023 | 9.185 | 10.01 | 9.185 | 9.659 | 14,462 | +0.31(+3.31%) |
May 03, 2023 | 9.465 | 9.693 | 9.349 | 9.349 | 4,966 | -0.03(-0.31%) |
May 02, 2023 | 9.456 | 9.799 | 9.289 | 9.378 | 17,123 | +0.01(+0.10%) |
May 01, 2023 | 9.678 | 9.678 | 9.315 | 9.369 | 8,712 | -0.31(-3.20%) |
Apr 28, 2023 | 9.185 | 10.15 | 9.185 | 9.678 | 215,521 | +0.46(+5.04%) |
Apr 27, 2023 | 9.504 | 9.562 | 9.214 | 9.214 | 53,503 | +0.03(+0.32%) |
Apr 26, 2023 | 9.456 | 9.552 | 9.185 | 9.185 | 3,624 | -0.02(-0.21%) |
Apr 25, 2023 | 9.594 | 9.594 | 9.185 | 9.204 | 7,527 | -0.12(-1.24%) |
Apr 24, 2023 | 9.311 | 9.697 | 9.313 | 9.320 | 7,633 | -0.09(-0.92%) |
Apr 21, 2023 | 9.185 | 9.562 | 9.185 | 9.407 | 28,817 | +0.22(+2.42%) |
Apr 20, 2023 | 9.533 | 9.533 | 9.185 | 9.185 | 6,786 | -0.17(-1.86%) |
Apr 19, 2023 | 9.369 | 9.451 | 9.214 | 9.359 | 5,496 | +0.10(+1.04%) |
Apr 18, 2023 | 9.378 | 9.525 | 9.262 | 9.262 | 3,638 | +0.01(+0.10%) |
Apr 17, 2023 | 9.668 | 9.818 | 9.253 | 9.253 | 11,367 | -0.49(-5.06%) |
Apr 14, 2023 | 10.05 | 10.05 | 9.746 | 9.746 | 2,038 | -0.19(-1.95%) |
Apr 13, 2023 | 9.746 | 10.06 | 9.748 | 9.939 | 6,066 | +0.10(+0.98%) |
Apr 12, 2023 | 9.949 | 10.04 | 9.842 | 9.842 | 4,497 | -0.15(-1.45%) |
Apr 11, 2023 | 9.958 | 10.09 | 9.862 | 9.987 | 9,916 | +0.28(+2.89%) |
Apr 10, 2023 | 10.04 | 10.04 | 9.707 | 9.707 | 3,960 | -0.23(-2.33%) |
Apr 06, 2023 | 9.784 | 10.04 | 9.755 | 9.939 | 4,459 | +0.15(+1.58%) |
Apr 05, 2023 | 9.978 | 9.987 | 9.755 | 9.784 | 3,654 | +0.03(+0.30%) |
Apr 04, 2023 | 9.987 | 9.987 | 9.692 | 9.755 | 3,560 | -0.06(-0.59%) |
Apr 03, 2023 | 10.03 | 10.03 | 9.668 | 9.813 | 1,995 | -0.09(-0.88%) |
Mar 31, 2023 | 9.775 | 10.04 | 9.620 | 9.900 | 5,055 | +0.42(+4.38%) |
Mar 30, 2023 | 9.775 | 9.848 | 9.485 | 9.485 | 4,846 | -0.09(-0.91%) |
Mar 29, 2023 | 9.494 | 9.649 | 9.494 | 9.572 | 1,561 | +0.10(+1.02%) |
Mar 28, 2023 | 9.552 | 9.552 | 9.185 | 9.475 | 5,984 | +0.15(+1.66%) |
Mar 27, 2023 | 9.639 | 9.798 | 9.320 | 9.320 | 8,868 | -0.24(-2.53%) |
Mar 24, 2023 | 9.378 | 9.562 | 9.359 | 9.562 | 3,063 | +0.17(+1.85%) |
Mar 23, 2023 | 9.678 | 9.929 | 9.233 | 9.388 | 8,785 | -0.41(-4.15%) |
Mar 22, 2023 | 10.02 | 10.02 | 9.601 | 9.794 | 4,296 | -0.15(-1.46%) |
Mar 21, 2023 | 10.62 | 10.62 | 9.743 | 9.939 | 17,699 | -0.07(-0.68%) |
Mar 20, 2023 | 10.20 | 10.20 | 9.804 | 10.01 | 19,092 | -0.40(-3.81%) |
Mar 17, 2023 | 10.11 | 10.40 | 10.11 | 10.40 | 12,438 | +0.28(+2.77%) |
Mar 16, 2023 | 10.39 | 10.43 | 9.987 | 10.12 | 22,181 | -0.24(-2.33%) |
Mar 15, 2023 | 9.978 | 10.43 | 9.707 | 10.36 | 13,421 | +0.48(+4.89%) |
Mar 14, 2023 | 10.16 | 10.42 | 9.881 | 9.881 | 13,377 | -0.05(-0.49%) |
Mar 13, 2023 | 10.85 | 11.07 | 9.562 | 9.929 | 28,434 | -1.19(-10.70%) |
Mar 10, 2023 | 11.54 | 11.72 | 10.70 | 11.12 | 8,634 | -0.95(-7.85%) |
Mar 09, 2023 | 12.04 | 12.15 | 11.99 | 12.07 | 2,848 | -0.02(-0.16%) |
Mar 08, 2023 | 11.89 | 12.09 | 11.89 | 12.09 | 4,755 | -0.08(-0.64%) |
Mar 07, 2023 | 12.37 | 12.53 | 11.88 | 12.16 | 8,384 | -0.16(-1.33%) |
Mar 06, 2023 | 12.76 | 13.09 | 12.33 | 12.33 | 3,945 | -0.14(-1.09%) |
Mar 03, 2023 | 12.81 | 12.83 | 12.46 | 12.46 | 8,114 | -0.14(-1.07%) |
Mar 02, 2023 | 12.64 | 12.98 | 12.53 | 12.60 | 4,968 | +0.18(+1.44%) |