Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.082 | 7.409 | 7.016 | 7.300 | 989,140 | +0.32(+4.61%) |
May 05, 2023 | 6.713 | 7.116 | 6.694 | 6.978 | 936,182 | +0.41(+6.20%) |
May 04, 2023 | 6.410 | 6.666 | 6.353 | 6.571 | 884,592 | +0.11(+1.76%) |
May 03, 2023 | 6.609 | 6.609 | 6.401 | 6.458 | 869,683 | -0.24(-3.54%) |
May 02, 2023 | 6.789 | 6.789 | 6.287 | 6.694 | 1,779,651 | -0.19(-2.75%) |
May 01, 2023 | 7.243 | 7.281 | 6.789 | 6.884 | 1,753,434 | -0.33(-4.59%) |
Apr 28, 2023 | 7.565 | 7.575 | 7.130 | 7.215 | 1,632,878 | -0.28(-3.79%) |
Apr 27, 2023 | 8.086 | 8.193 | 7.480 | 7.499 | 1,754,854 | -0.63(-7.76%) |
Apr 26, 2023 | 8.420 | 8.626 | 8.111 | 8.130 | 1,302,648 | -0.29(-3.44%) |
Apr 25, 2023 | 8.775 | 8.794 | 8.345 | 8.420 | 1,225,945 | -0.37(-4.26%) |
Apr 24, 2023 | 8.841 | 8.888 | 8.766 | 8.794 | 1,086,112 | +0.00(+0.00%) |
Apr 21, 2023 | 8.925 | 8.925 | 8.710 | 8.794 | 882,654 | -0.13(-1.47%) |
Apr 20, 2023 | 8.775 | 8.981 | 8.607 | 8.925 | 1,161,320 | +0.08(+0.95%) |
Apr 19, 2023 | 8.878 | 8.944 | 8.729 | 8.841 | 1,119,489 | -0.01(-0.11%) |
Apr 18, 2023 | 9.543 | 9.589 | 8.626 | 8.850 | 3,429,225 | -0.85(-8.78%) |
Apr 17, 2023 | 10.03 | 10.10 | 9.692 | 9.702 | 1,354,839 | -0.27(-2.72%) |
Apr 14, 2023 | 10.08 | 10.16 | 9.884 | 9.973 | 825,619 | +0.02(+0.19%) |
Apr 13, 2023 | 10.10 | 10.15 | 9.954 | 9.954 | 803,570 | -0.12(-1.21%) |
Apr 12, 2023 | 10.25 | 10.37 | 10.05 | 10.08 | 941,013 | -0.11(-1.10%) |
Apr 11, 2023 | 10.12 | 10.28 | 10.11 | 10.19 | 680,668 | +0.05(+0.46%) |
Apr 10, 2023 | 10.20 | 10.28 | 10.11 | 10.14 | 771,027 | +0.10(+1.03%) |
Apr 06, 2023 | 10.21 | 10.24 | 10.02 | 10.04 | 745,600 | -0.15(-1.47%) |
Apr 05, 2023 | 10.09 | 10.24 | 10.05 | 10.19 | 705,486 | +0.11(+1.11%) |
Apr 04, 2023 | 10.08 | 10.16 | 9.917 | 10.08 | 594,262 | +0.01(+0.09%) |
Apr 03, 2023 | 10.05 | 10.09 | 9.786 | 10.07 | 1,534,750 | +0.22(+2.28%) |
Mar 31, 2023 | 9.748 | 9.842 | 9.393 | 9.842 | 1,154,567 | +0.35(+3.65%) |
Mar 30, 2023 | 9.973 | 9.973 | 9.458 | 9.496 | 1,409,141 | -0.46(-4.61%) |
Mar 29, 2023 | 9.918 | 10.04 | 9.801 | 9.954 | 2,249,601 | +0.13(+1.28%) |
Mar 28, 2023 | 9.864 | 10.01 | 9.783 | 9.828 | 1,499,430 | +0.01(+0.09%) |
Mar 27, 2023 | 9.882 | 9.918 | 9.738 | 9.819 | 1,277,957 | +0.07(+0.74%) |
Mar 24, 2023 | 9.810 | 9.882 | 9.648 | 9.747 | 849,246 | -0.02(-0.18%) |
Mar 23, 2023 | 9.603 | 9.945 | 9.603 | 9.765 | 720,445 | +0.16(+1.69%) |
Mar 22, 2023 | 9.684 | 9.837 | 9.536 | 9.603 | 815,715 | +0.02(+0.19%) |
Mar 21, 2023 | 9.459 | 9.738 | 9.342 | 9.585 | 1,355,100 | +0.38(+4.11%) |
Mar 20, 2023 | 9.099 | 9.414 | 9.063 | 9.207 | 903,911 | +0.16(+1.79%) |
Mar 17, 2023 | 9.288 | 9.333 | 8.982 | 9.045 | 509,622 | -0.23(-2.52%) |
Mar 16, 2023 | 9.009 | 9.306 | 8.828 | 9.279 | 648,059 | +0.15(+1.68%) |
Mar 15, 2023 | 9.342 | 9.351 | 8.783 | 9.126 | 1,215,516 | -0.32(-3.34%) |
Mar 14, 2023 | 9.729 | 9.882 | 9.306 | 9.441 | 892,863 | -0.10(-1.04%) |
Mar 13, 2023 | 9.603 | 9.765 | 9.297 | 9.540 | 591,091 | -0.18(-1.85%) |
Mar 10, 2023 | 9.819 | 10.09 | 9.693 | 9.720 | 752,587 | -0.08(-0.83%) |
Mar 09, 2023 | 9.846 | 10.01 | 9.783 | 9.801 | 460,481 | -0.02(-0.18%) |
Mar 08, 2023 | 9.747 | 9.900 | 9.684 | 9.819 | 527,935 | +0.13(+1.30%) |
Mar 07, 2023 | 9.810 | 9.864 | 9.648 | 9.693 | 557,301 | -0.03(-0.28%) |
Mar 06, 2023 | 9.729 | 9.783 | 9.504 | 9.720 | 529,505 | -0.03(-0.28%) |
Mar 03, 2023 | 9.891 | 9.991 | 9.558 | 9.747 | 1,062,546 | -0.14(-1.46%) |
Mar 02, 2023 | 9.738 | 10.04 | 9.684 | 9.891 | 695,630 | +0.15(+1.57%) |