Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.588 | 8.616 | 8.404 | 8.469 | 612,610 | -0.06(-0.75%) |
May 05, 2023 | 8.496 | 8.597 | 8.386 | 8.533 | 653,557 | +0.23(+2.77%) |
May 04, 2023 | 8.368 | 8.423 | 8.211 | 8.303 | 1,076,764 | -0.09(-1.09%) |
May 03, 2023 | 8.404 | 8.584 | 8.381 | 8.395 | 940,401 | +0.02(+0.22%) |
May 02, 2023 | 8.515 | 8.556 | 8.120 | 8.377 | 1,156,857 | -0.14(-1.62%) |
May 01, 2023 | 8.597 | 8.694 | 8.441 | 8.515 | 904,860 | -0.07(-0.86%) |
Apr 28, 2023 | 8.322 | 8.662 | 8.294 | 8.588 | 894,887 | +0.14(+1.63%) |
Apr 27, 2023 | 8.239 | 8.473 | 8.221 | 8.450 | 676,120 | +0.23(+2.79%) |
Apr 26, 2023 | 8.147 | 8.395 | 8.147 | 8.221 | 876,298 | +0.03(+0.34%) |
Apr 25, 2023 | 8.349 | 8.404 | 8.147 | 8.193 | 1,099,595 | -0.24(-2.83%) |
Apr 24, 2023 | 8.460 | 8.496 | 8.350 | 8.432 | 480,110 | -0.06(-0.76%) |
Apr 21, 2023 | 8.505 | 8.515 | 8.381 | 8.496 | 549,344 | -0.02(-0.22%) |
Apr 20, 2023 | 8.423 | 8.524 | 8.377 | 8.515 | 648,220 | +0.01(+0.11%) |
Apr 19, 2023 | 8.303 | 8.556 | 8.267 | 8.505 | 633,320 | +0.16(+1.87%) |
Apr 18, 2023 | 8.496 | 8.542 | 8.262 | 8.349 | 783,118 | -0.19(-2.26%) |
Apr 17, 2023 | 8.276 | 8.588 | 8.216 | 8.542 | 848,378 | +0.26(+3.10%) |
Apr 14, 2023 | 8.404 | 8.460 | 8.184 | 8.285 | 567,282 | -0.06(-0.66%) |
Apr 13, 2023 | 8.239 | 8.368 | 8.156 | 8.340 | 871,125 | +0.06(+0.78%) |
Apr 12, 2023 | 8.359 | 8.377 | 8.202 | 8.276 | 766,352 | +0.01(+0.11%) |
Apr 11, 2023 | 8.276 | 8.359 | 8.120 | 8.267 | 991,334 | -0.01(-0.11%) |
Apr 10, 2023 | 8.414 | 8.441 | 8.055 | 8.276 | 2,604,229 | -0.15(-1.74%) |
Apr 06, 2023 | 8.432 | 8.478 | 8.368 | 8.423 | 788,332 | +0.02(+0.22%) |
Apr 05, 2023 | 8.349 | 8.437 | 8.322 | 8.404 | 1,345,842 | -0.04(-0.44%) |
Apr 04, 2023 | 8.643 | 8.680 | 8.377 | 8.441 | 1,146,837 | -0.15(-1.71%) |
Apr 03, 2023 | 8.698 | 8.763 | 8.542 | 8.588 | 720,753 | -0.09(-1.06%) |
Mar 31, 2023 | 8.570 | 8.698 | 8.524 | 8.680 | 1,133,331 | +0.18(+2.16%) |
Mar 30, 2023 | 8.551 | 8.625 | 8.450 | 8.496 | 630,146 | -0.01(-0.11%) |
Mar 29, 2023 | 8.479 | 8.541 | 8.393 | 8.505 | 1,147,830 | +0.10(+1.17%) |
Mar 28, 2023 | 8.362 | 8.523 | 8.290 | 8.407 | 900,939 | +0.04(+0.43%) |
Mar 27, 2023 | 8.416 | 8.505 | 8.340 | 8.371 | 1,229,541 | +0.11(+1.30%) |
Mar 24, 2023 | 7.905 | 8.272 | 7.851 | 8.264 | 1,324,181 | +0.26(+3.25%) |
Mar 23, 2023 | 8.281 | 8.380 | 7.963 | 8.004 | 1,131,851 | -0.23(-2.83%) |
Mar 22, 2023 | 8.479 | 8.514 | 8.237 | 8.237 | 1,874,472 | -0.24(-2.85%) |
Mar 21, 2023 | 8.371 | 8.550 | 8.362 | 8.479 | 1,185,859 | +0.28(+3.39%) |
Mar 20, 2023 | 8.138 | 8.290 | 8.080 | 8.201 | 1,371,317 | +0.14(+1.78%) |
Mar 17, 2023 | 8.219 | 8.272 | 8.013 | 8.057 | 2,039,627 | -0.23(-2.81%) |
Mar 16, 2023 | 8.138 | 8.393 | 8.053 | 8.290 | 1,671,145 | +0.06(+0.76%) |
Mar 15, 2023 | 8.488 | 8.501 | 8.102 | 8.228 | 1,959,106 | -0.40(-4.67%) |
Mar 14, 2023 | 8.900 | 8.958 | 8.510 | 8.631 | 1,934,255 | +0.03(+0.31%) |
Mar 13, 2023 | 8.739 | 8.739 | 8.335 | 8.604 | 2,567,381 | -0.28(-3.13%) |
Mar 10, 2023 | 9.267 | 9.285 | 8.837 | 8.882 | 1,005,446 | -0.43(-4.62%) |
Mar 09, 2023 | 9.724 | 9.760 | 9.303 | 9.312 | 1,013,075 | -0.40(-4.15%) |
Mar 08, 2023 | 9.895 | 9.904 | 9.568 | 9.715 | 581,174 | -0.14(-1.45%) |
Mar 07, 2023 | 10.03 | 10.05 | 9.845 | 9.859 | 533,546 | -0.16(-1.61%) |
Mar 06, 2023 | 9.993 | 10.09 | 9.940 | 10.02 | 430,497 | +0.04(+0.45%) |
Mar 03, 2023 | 9.904 | 10.03 | 9.868 | 9.975 | 393,958 | +0.09(+0.91%) |
Mar 02, 2023 | 9.859 | 9.913 | 9.756 | 9.886 | 583,318 | -0.06(-0.63%) |