Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.65 | 17.88 | 14.41 | 16.36 | 5,841,496 | +1.13(+7.42%) |
May 05, 2023 | 15.32 | 15.70 | 13.74 | 15.23 | 5,655,370 | +0.83(+5.76%) |
May 04, 2023 | 10.67 | 15.02 | 10.67 | 14.40 | 9,923,956 | +3.73(+34.96%) |
May 03, 2023 | 9.900 | 11.17 | 9.470 | 10.67 | 3,944,747 | -0.55(-4.90%) |
May 02, 2023 | 10.21 | 11.55 | 9.530 | 11.22 | 8,964,029 | +0.93(+9.04%) |
May 01, 2023 | 8.810 | 11.68 | 8.560 | 10.29 | 32,311,864 | +4.18(+68.41%) |
Apr 28, 2023 | 6.030 | 6.290 | 5.940 | 6.110 | 304,171 | -0.02(-0.33%) |
Apr 27, 2023 | 6.010 | 6.160 | 5.805 | 6.130 | 376,327 | +0.16(+2.68%) |
Apr 26, 2023 | 5.910 | 6.050 | 5.691 | 5.970 | 349,468 | +0.15(+2.58%) |
Apr 25, 2023 | 6.350 | 6.350 | 5.680 | 5.820 | 923,487 | -0.51(-8.06%) |
Apr 24, 2023 | 6.150 | 6.500 | 6.100 | 6.330 | 416,677 | +0.18(+2.93%) |
Apr 21, 2023 | 6.150 | 6.200 | 6.070 | 6.150 | 378,992 | -0.01(-0.16%) |
Apr 20, 2023 | 6.120 | 6.200 | 6.000 | 6.160 | 489,086 | -0.01(-0.16%) |
Apr 19, 2023 | 6.120 | 6.180 | 5.960 | 6.170 | 309,289 | +0.00(+0.00%) |
Apr 18, 2023 | 6.430 | 6.451 | 6.140 | 6.170 | 393,102 | -0.23(-3.59%) |
Apr 17, 2023 | 6.700 | 6.720 | 6.290 | 6.400 | 373,247 | -0.34(-5.04%) |
Apr 14, 2023 | 6.960 | 7.020 | 6.610 | 6.740 | 463,788 | -0.08(-1.17%) |
Apr 13, 2023 | 6.160 | 6.890 | 6.160 | 6.820 | 606,100 | +0.72(+11.80%) |
Apr 12, 2023 | 6.230 | 6.320 | 6.045 | 6.100 | 423,034 | +0.02(+0.33%) |
Apr 11, 2023 | 5.790 | 6.330 | 5.790 | 6.080 | 741,032 | +0.32(+5.56%) |
Apr 10, 2023 | 5.800 | 5.870 | 5.440 | 5.760 | 489,425 | -0.04(-0.69%) |
Apr 06, 2023 | 5.440 | 5.850 | 5.390 | 5.800 | 494,926 | +0.37(+6.81%) |
Apr 05, 2023 | 5.580 | 5.630 | 5.310 | 5.430 | 487,442 | -0.08(-1.45%) |
Apr 04, 2023 | 5.640 | 5.680 | 5.420 | 5.510 | 589,648 | -0.13(-2.30%) |
Apr 03, 2023 | 5.760 | 5.800 | 5.480 | 5.640 | 528,678 | -0.13(-2.25%) |
Mar 31, 2023 | 5.720 | 5.990 | 5.700 | 5.770 | 730,351 | +0.09(+1.58%) |
Mar 30, 2023 | 5.700 | 5.820 | 5.650 | 5.680 | 520,126 | +0.04(+0.71%) |
Mar 29, 2023 | 5.790 | 5.830 | 5.520 | 5.640 | 549,412 | -0.06(-1.05%) |
Mar 28, 2023 | 5.910 | 5.960 | 5.650 | 5.700 | 474,975 | -0.25(-4.20%) |
Mar 27, 2023 | 5.790 | 6.060 | 5.700 | 5.950 | 620,849 | +0.25(+4.39%) |
Mar 24, 2023 | 5.930 | 5.940 | 5.602 | 5.700 | 598,161 | -0.25(-4.20%) |
Mar 23, 2023 | 6.100 | 6.261 | 5.910 | 5.950 | 531,670 | -0.04(-0.75%) |
Mar 22, 2023 | 6.600 | 6.610 | 5.980 | 5.995 | 995,431 | -0.58(-8.89%) |
Mar 21, 2023 | 6.410 | 6.700 | 6.410 | 6.580 | 573,944 | +0.13(+2.02%) |
Mar 20, 2023 | 6.730 | 6.730 | 6.430 | 6.450 | 478,328 | -0.24(-3.59%) |
Mar 17, 2023 | 6.940 | 6.941 | 6.510 | 6.690 | 617,522 | -0.31(-4.43%) |
Mar 16, 2023 | 6.800 | 7.128 | 6.710 | 7.000 | 357,786 | +0.21(+3.09%) |
Mar 15, 2023 | 6.710 | 6.950 | 6.690 | 6.790 | 434,588 | -0.05(-0.73%) |
Mar 14, 2023 | 7.000 | 7.220 | 6.760 | 6.840 | 829,564 | -0.27(-3.80%) |
Mar 13, 2023 | 6.450 | 7.200 | 6.440 | 7.110 | 731,863 | +0.53(+8.05%) |
Mar 10, 2023 | 6.560 | 6.860 | 6.425 | 6.580 | 616,402 | +0.05(+0.77%) |
Mar 09, 2023 | 6.500 | 7.020 | 6.500 | 6.530 | 930,953 | -0.43(-6.18%) |
Mar 08, 2023 | 6.800 | 7.040 | 6.680 | 6.960 | 675,087 | +0.16(+2.35%) |
Mar 07, 2023 | 6.900 | 6.920 | 6.720 | 6.800 | 387,851 | -0.11(-1.59%) |
Mar 06, 2023 | 7.140 | 7.220 | 6.820 | 6.910 | 446,116 | -0.15(-2.12%) |
Mar 03, 2023 | 7.030 | 7.150 | 6.710 | 7.060 | 578,333 | +0.16(+2.32%) |
Mar 02, 2023 | 6.990 | 7.000 | 6.760 | 6.900 | 543,508 | -0.17(-2.40%) |