Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.572 | 9.752 | 9.212 | 9.563 | 628,353 | +0.15(+1.61%) |
May 05, 2023 | 8.141 | 9.420 | 8.041 | 9.411 | 1,133,263 | +1.55(+19.78%) |
May 04, 2023 | 7.885 | 8.236 | 7.383 | 7.857 | 1,546,864 | +0.84(+12.03%) |
May 03, 2023 | 7.117 | 7.373 | 7.013 | 7.013 | 346,978 | -0.15(-2.12%) |
May 02, 2023 | 7.449 | 7.497 | 7.046 | 7.165 | 539,714 | -0.28(-3.82%) |
May 01, 2023 | 7.752 | 7.771 | 7.402 | 7.449 | 392,527 | -0.26(-3.32%) |
Apr 28, 2023 | 7.752 | 7.814 | 7.610 | 7.705 | 270,283 | -0.09(-1.22%) |
Apr 27, 2023 | 7.686 | 7.951 | 7.525 | 7.800 | 341,862 | +0.09(+1.23%) |
Apr 26, 2023 | 7.743 | 7.914 | 7.661 | 7.705 | 306,452 | +0.00(+0.00%) |
Apr 25, 2023 | 7.904 | 7.904 | 7.629 | 7.705 | 393,807 | -0.34(-4.24%) |
Apr 24, 2023 | 7.914 | 8.084 | 7.752 | 8.046 | 299,809 | +0.11(+1.43%) |
Apr 21, 2023 | 8.150 | 8.165 | 7.762 | 7.932 | 517,269 | -0.27(-3.24%) |
Apr 20, 2023 | 8.245 | 8.368 | 8.113 | 8.198 | 370,284 | -0.15(-1.82%) |
Apr 19, 2023 | 8.349 | 8.387 | 8.184 | 8.349 | 250,378 | -0.06(-0.68%) |
Apr 18, 2023 | 8.482 | 8.558 | 8.283 | 8.406 | 233,140 | -0.04(-0.45%) |
Apr 17, 2023 | 8.340 | 8.539 | 8.331 | 8.444 | 415,637 | +0.16(+1.95%) |
Apr 14, 2023 | 8.425 | 8.567 | 8.075 | 8.283 | 312,858 | -0.14(-1.69%) |
Apr 13, 2023 | 8.236 | 8.511 | 8.188 | 8.425 | 456,650 | +0.24(+2.89%) |
Apr 12, 2023 | 8.226 | 8.387 | 8.046 | 8.188 | 253,974 | +0.02(+0.23%) |
Apr 11, 2023 | 8.169 | 8.302 | 8.113 | 8.169 | 268,481 | +0.11(+1.41%) |
Apr 10, 2023 | 8.150 | 8.283 | 8.037 | 8.056 | 190,708 | -0.09(-1.16%) |
Apr 06, 2023 | 8.293 | 8.316 | 8.103 | 8.150 | 226,352 | -0.09(-1.15%) |
Apr 05, 2023 | 8.302 | 8.302 | 8.008 | 8.245 | 284,003 | -0.13(-1.53%) |
Apr 04, 2023 | 8.444 | 8.577 | 8.274 | 8.373 | 321,448 | -0.10(-1.17%) |
Apr 03, 2023 | 8.520 | 8.530 | 8.169 | 8.473 | 367,655 | +0.12(+1.48%) |
Mar 31, 2023 | 8.340 | 8.492 | 8.290 | 8.349 | 329,933 | +0.05(+0.57%) |
Mar 30, 2023 | 8.368 | 8.425 | 8.193 | 8.302 | 407,241 | +0.01(+0.11%) |
Mar 29, 2023 | 8.463 | 8.501 | 8.250 | 8.293 | 299,248 | -0.06(-0.68%) |
Mar 28, 2023 | 8.283 | 8.539 | 8.236 | 8.349 | 385,896 | +0.08(+0.92%) |
Mar 27, 2023 | 8.255 | 8.349 | 8.018 | 8.274 | 272,199 | +0.14(+1.75%) |
Mar 24, 2023 | 7.800 | 8.141 | 7.696 | 8.132 | 300,635 | +0.23(+2.88%) |
Mar 23, 2023 | 8.037 | 8.274 | 7.838 | 7.904 | 374,077 | -0.09(-1.18%) |
Mar 22, 2023 | 8.321 | 8.341 | 7.999 | 7.999 | 598,494 | -0.26(-3.10%) |
Mar 21, 2023 | 8.046 | 8.331 | 7.999 | 8.255 | 844,700 | +0.31(+3.94%) |
Mar 20, 2023 | 8.122 | 8.264 | 7.932 | 7.942 | 231,881 | -0.10(-1.30%) |
Mar 17, 2023 | 8.122 | 8.274 | 7.961 | 8.046 | 478,140 | -0.16(-1.96%) |
Mar 16, 2023 | 8.046 | 8.368 | 7.895 | 8.207 | 452,177 | +0.05(+0.58%) |
Mar 15, 2023 | 8.710 | 8.710 | 8.056 | 8.160 | 949,978 | -0.80(-8.89%) |
Mar 14, 2023 | 9.155 | 9.326 | 8.776 | 8.956 | 450,449 | -0.01(-0.11%) |
Mar 13, 2023 | 8.956 | 9.326 | 8.899 | 8.966 | 541,619 | -0.32(-3.47%) |
Mar 10, 2023 | 8.956 | 9.572 | 8.956 | 9.288 | 632,695 | +0.27(+2.94%) |
Mar 09, 2023 | 9.439 | 9.946 | 8.994 | 9.022 | 877,385 | -0.42(-4.42%) |
Mar 08, 2023 | 9.449 | 9.638 | 9.383 | 9.439 | 420,228 | +0.04(+0.45%) |
Mar 07, 2023 | 9.610 | 9.695 | 9.316 | 9.397 | 415,721 | -0.28(-2.89%) |
Mar 06, 2023 | 10.29 | 10.34 | 9.592 | 9.676 | 483,032 | -0.62(-5.99%) |
Mar 03, 2023 | 9.951 | 10.40 | 9.894 | 10.29 | 633,184 | +0.39(+3.92%) |
Mar 02, 2023 | 9.714 | 9.946 | 9.610 | 9.904 | 333,519 | +0.13(+1.36%) |