Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.537 | 9.678 | 9.416 | 9.450 | 649,220 | +0.00(+0.00%) |
May 05, 2023 | 9.669 | 9.669 | 9.384 | 9.450 | 1,347,862 | -0.03(-0.30%) |
May 04, 2023 | 9.012 | 9.584 | 9.012 | 9.479 | 1,164,541 | +0.45(+4.96%) |
May 03, 2023 | 9.174 | 9.317 | 8.365 | 9.031 | 1,814,166 | -0.44(-4.63%) |
May 02, 2023 | 9.746 | 9.746 | 9.317 | 9.469 | 1,286,201 | -0.45(-4.51%) |
May 01, 2023 | 9.669 | 9.960 | 9.669 | 9.917 | 939,807 | +0.11(+1.17%) |
Apr 28, 2023 | 9.507 | 9.869 | 9.460 | 9.803 | 1,061,051 | +0.40(+4.26%) |
Apr 27, 2023 | 9.193 | 9.422 | 9.145 | 9.403 | 539,065 | +0.16(+1.75%) |
Apr 26, 2023 | 9.298 | 9.450 | 9.203 | 9.241 | 590,962 | -0.16(-1.72%) |
Apr 25, 2023 | 9.393 | 9.493 | 9.250 | 9.403 | 623,622 | -0.15(-1.60%) |
Apr 24, 2023 | 9.307 | 9.603 | 9.307 | 9.555 | 451,069 | +0.25(+2.66%) |
Apr 21, 2023 | 9.374 | 9.374 | 9.207 | 9.307 | 536,716 | -0.04(-0.41%) |
Apr 20, 2023 | 9.317 | 9.350 | 9.203 | 9.345 | 691,345 | -0.08(-0.81%) |
Apr 19, 2023 | 9.364 | 9.445 | 9.264 | 9.422 | 574,327 | -0.07(-0.70%) |
Apr 18, 2023 | 9.545 | 9.598 | 9.398 | 9.488 | 503,029 | -0.10(-0.99%) |
Apr 17, 2023 | 9.641 | 9.717 | 9.512 | 9.584 | 424,175 | -0.09(-0.89%) |
Apr 14, 2023 | 9.669 | 9.726 | 9.579 | 9.669 | 552,728 | -0.01(-0.10%) |
Apr 13, 2023 | 9.746 | 9.807 | 9.641 | 9.679 | 497,182 | -0.11(-1.17%) |
Apr 12, 2023 | 9.784 | 9.888 | 9.712 | 9.793 | 1,079,195 | +0.09(+0.88%) |
Apr 11, 2023 | 9.526 | 9.788 | 9.522 | 9.707 | 1,005,341 | +0.25(+2.62%) |
Apr 10, 2023 | 9.460 | 9.679 | 9.422 | 9.460 | 1,099,400 | -0.01(-0.10%) |
Apr 06, 2023 | 9.536 | 9.550 | 9.431 | 9.469 | 623,669 | -0.07(-0.70%) |
Apr 05, 2023 | 9.450 | 9.550 | 9.398 | 9.536 | 674,937 | +0.05(+0.50%) |
Apr 04, 2023 | 9.841 | 9.841 | 9.393 | 9.488 | 848,251 | -0.30(-3.11%) |
Apr 03, 2023 | 9.717 | 9.888 | 9.622 | 9.793 | 1,405,333 | +0.49(+5.22%) |
Mar 31, 2023 | 9.307 | 9.326 | 9.193 | 9.307 | 1,100,757 | +0.09(+0.93%) |
Mar 30, 2023 | 9.374 | 9.398 | 9.157 | 9.222 | 589,428 | -0.02(-0.21%) |
Mar 29, 2023 | 9.288 | 9.295 | 9.145 | 9.241 | 723,834 | +0.08(+0.83%) |
Mar 28, 2023 | 9.041 | 9.237 | 9.041 | 9.164 | 690,978 | +0.01(+0.10%) |
Mar 27, 2023 | 8.993 | 9.198 | 8.902 | 9.155 | 682,162 | +0.25(+2.78%) |
Mar 24, 2023 | 8.583 | 8.926 | 8.524 | 8.907 | 920,533 | +0.16(+1.85%) |
Mar 23, 2023 | 9.088 | 9.155 | 8.640 | 8.745 | 1,080,408 | -0.30(-3.37%) |
Mar 22, 2023 | 9.374 | 9.455 | 9.041 | 9.050 | 958,199 | -0.28(-2.96%) |
Mar 21, 2023 | 9.526 | 9.603 | 9.298 | 9.326 | 1,460,957 | +0.04(+0.41%) |
Mar 20, 2023 | 9.136 | 9.364 | 9.117 | 9.288 | 1,239,995 | +0.23(+2.52%) |
Mar 17, 2023 | 9.212 | 9.260 | 8.917 | 9.060 | 3,084,114 | -0.26(-2.76%) |
Mar 16, 2023 | 9.002 | 9.374 | 8.879 | 9.317 | 1,490,478 | +0.10(+1.14%) |
Mar 15, 2023 | 9.469 | 9.526 | 9.079 | 9.212 | 2,224,068 | -0.66(-6.66%) |
Mar 14, 2023 | 9.698 | 10.01 | 9.631 | 9.869 | 1,234,119 | +0.30(+3.19%) |
Mar 13, 2023 | 9.488 | 9.917 | 9.369 | 9.565 | 1,414,236 | -0.22(-2.24%) |
Mar 10, 2023 | 10.23 | 10.28 | 9.707 | 9.784 | 1,478,678 | -0.48(-4.64%) |
Mar 09, 2023 | 10.46 | 10.50 | 10.25 | 10.26 | 877,918 | -0.20(-1.91%) |
Mar 08, 2023 | 10.51 | 10.52 | 10.29 | 10.46 | 848,464 | -0.09(-0.81%) |
Mar 07, 2023 | 10.67 | 10.73 | 10.52 | 10.55 | 972,515 | -0.10(-0.90%) |
Mar 06, 2023 | 10.94 | 10.94 | 10.56 | 10.64 | 1,611,823 | -0.28(-2.53%) |
Mar 03, 2023 | 10.75 | 10.95 | 10.61 | 10.92 | 1,378,115 | +0.09(+0.79%) |
Mar 02, 2023 | 10.49 | 10.85 | 10.38 | 10.83 | 1,556,243 | +0.26(+2.43%) |