Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.766 | 7.766 | 7.307 | 7.321 | 849,432 | -0.23(-3.07%) |
May 05, 2023 | 7.525 | 7.748 | 7.358 | 7.553 | 1,270,186 | +0.43(+5.99%) |
May 04, 2023 | 7.200 | 7.358 | 6.495 | 7.126 | 2,443,631 | -0.31(-4.12%) |
May 03, 2023 | 7.646 | 7.822 | 7.400 | 7.432 | 1,500,875 | -0.20(-2.67%) |
May 02, 2023 | 8.323 | 8.323 | 7.469 | 7.636 | 1,222,494 | -0.67(-8.04%) |
May 01, 2023 | 8.824 | 8.852 | 8.267 | 8.304 | 792,420 | -0.55(-6.18%) |
Apr 28, 2023 | 9.065 | 9.149 | 8.796 | 8.852 | 1,036,312 | -0.21(-2.35%) |
Apr 27, 2023 | 9.158 | 9.260 | 9.028 | 9.065 | 810,788 | -0.10(-1.11%) |
Apr 26, 2023 | 9.037 | 9.251 | 9.037 | 9.167 | 879,679 | +0.06(+0.71%) |
Apr 25, 2023 | 9.279 | 9.344 | 9.093 | 9.102 | 545,839 | -0.26(-2.78%) |
Apr 24, 2023 | 9.353 | 9.743 | 9.325 | 9.362 | 404,579 | -0.04(-0.39%) |
Apr 21, 2023 | 9.492 | 9.534 | 9.316 | 9.399 | 461,723 | -0.12(-1.27%) |
Apr 20, 2023 | 9.529 | 9.603 | 9.390 | 9.520 | 735,603 | -0.13(-1.35%) |
Apr 19, 2023 | 9.566 | 9.752 | 9.501 | 9.650 | 542,077 | +0.10(+1.07%) |
Apr 18, 2023 | 9.752 | 9.752 | 9.409 | 9.548 | 369,610 | -0.16(-1.63%) |
Apr 17, 2023 | 9.529 | 9.715 | 9.381 | 9.705 | 516,486 | +0.17(+1.75%) |
Apr 14, 2023 | 9.882 | 9.910 | 9.473 | 9.538 | 506,259 | -0.15(-1.53%) |
Apr 13, 2023 | 9.640 | 9.733 | 9.548 | 9.687 | 459,214 | +0.06(+0.58%) |
Apr 12, 2023 | 9.789 | 9.845 | 9.594 | 9.631 | 693,008 | -0.07(-0.76%) |
Apr 11, 2023 | 9.845 | 9.845 | 9.664 | 9.705 | 345,968 | -0.07(-0.76%) |
Apr 10, 2023 | 9.715 | 9.928 | 9.613 | 9.780 | 1,119,558 | +0.03(+0.29%) |
Apr 06, 2023 | 9.585 | 9.780 | 9.548 | 9.752 | 434,369 | +0.13(+1.40%) |
Apr 05, 2023 | 9.566 | 9.668 | 9.520 | 9.617 | 540,913 | -0.06(-0.62%) |
Apr 04, 2023 | 9.752 | 9.789 | 9.455 | 9.678 | 687,746 | -0.02(-0.19%) |
Apr 03, 2023 | 9.798 | 9.900 | 9.613 | 9.696 | 515,764 | -0.05(-0.48%) |
Mar 31, 2023 | 9.743 | 9.812 | 9.654 | 9.743 | 528,333 | +0.09(+0.96%) |
Mar 30, 2023 | 9.835 | 9.863 | 9.548 | 9.650 | 907,705 | -0.05(-0.48%) |
Mar 29, 2023 | 9.947 | 9.956 | 9.543 | 9.696 | 850,775 | -0.14(-1.42%) |
Mar 28, 2023 | 9.826 | 9.956 | 9.738 | 9.835 | 448,791 | -0.02(-0.19%) |
Mar 27, 2023 | 9.919 | 10.08 | 9.817 | 9.854 | 536,334 | +0.06(+0.66%) |
Mar 24, 2023 | 9.390 | 9.835 | 9.390 | 9.789 | 1,021,690 | +0.30(+3.13%) |
Mar 23, 2023 | 9.891 | 9.891 | 9.473 | 9.492 | 733,559 | -0.23(-2.39%) |
Mar 22, 2023 | 10.12 | 10.21 | 9.715 | 9.724 | 644,485 | -0.40(-3.94%) |
Mar 21, 2023 | 10.13 | 10.38 | 9.988 | 10.12 | 798,589 | +0.36(+3.71%) |
Mar 20, 2023 | 10.12 | 10.35 | 9.719 | 9.761 | 906,025 | -0.14(-1.41%) |
Mar 17, 2023 | 10.10 | 10.20 | 9.705 | 9.900 | 2,219,104 | -0.55(-5.24%) |
Mar 16, 2023 | 10.04 | 10.71 | 9.937 | 10.45 | 779,262 | +0.27(+2.64%) |
Mar 15, 2023 | 9.910 | 10.22 | 9.761 | 10.18 | 1,029,985 | +0.01(+0.09%) |
Mar 14, 2023 | 10.51 | 10.68 | 10.11 | 10.17 | 1,513,618 | +0.33(+3.40%) |
Mar 13, 2023 | 10.11 | 10.39 | 9.464 | 9.835 | 1,545,334 | -0.65(-6.19%) |
Mar 10, 2023 | 10.57 | 10.69 | 10.11 | 10.48 | 1,290,048 | -0.22(-2.08%) |
Mar 09, 2023 | 11.20 | 11.20 | 10.54 | 10.71 | 844,647 | -0.58(-5.18%) |
Mar 08, 2023 | 11.19 | 11.30 | 11.12 | 11.29 | 601,536 | +0.10(+0.91%) |
Mar 07, 2023 | 11.37 | 11.42 | 11.11 | 11.19 | 678,848 | -0.19(-1.71%) |
Mar 06, 2023 | 11.83 | 11.84 | 11.32 | 11.38 | 1,084,479 | -0.48(-4.07%) |
Mar 03, 2023 | 11.77 | 11.90 | 11.65 | 11.87 | 500,012 | +0.13(+1.11%) |
Mar 02, 2023 | 11.81 | 11.92 | 11.68 | 11.74 | 547,036 | -0.16(-1.33%) |