Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 7.683 | 7.767 | 7.272 | 7.276 | 1,308,342 | -0.25(-3.29%) |
May 05, 2023 | 7.430 | 7.617 | 7.356 | 7.524 | 2,620,460 | +0.42(+5.92%) |
May 04, 2023 | 7.262 | 7.318 | 6.935 | 7.103 | 2,314,214 | -0.39(-5.24%) |
May 03, 2023 | 7.505 | 7.814 | 7.435 | 7.496 | 2,381,582 | +0.07(+1.01%) |
May 02, 2023 | 8.137 | 8.137 | 7.375 | 7.421 | 2,057,638 | -0.75(-9.21%) |
May 01, 2023 | 8.330 | 8.404 | 8.110 | 8.174 | 1,332,774 | -0.18(-2.20%) |
Apr 28, 2023 | 8.468 | 8.569 | 8.312 | 8.358 | 1,306,953 | -0.05(-0.55%) |
Apr 27, 2023 | 8.376 | 8.441 | 8.266 | 8.404 | 1,322,911 | +0.06(+0.77%) |
Apr 26, 2023 | 8.330 | 8.436 | 8.216 | 8.340 | 1,409,388 | -0.03(-0.33%) |
Apr 25, 2023 | 8.790 | 8.854 | 8.312 | 8.367 | 1,213,422 | -0.49(-5.50%) |
Apr 24, 2023 | 8.909 | 9.010 | 8.817 | 8.854 | 893,518 | -0.05(-0.52%) |
Apr 21, 2023 | 8.863 | 8.909 | 8.725 | 8.900 | 1,120,374 | +0.02(+0.21%) |
Apr 20, 2023 | 8.937 | 9.001 | 8.817 | 8.881 | 1,095,357 | -0.19(-2.13%) |
Apr 19, 2023 | 8.762 | 9.166 | 8.748 | 9.074 | 1,232,126 | +0.33(+3.78%) |
Apr 18, 2023 | 8.927 | 8.927 | 8.689 | 8.744 | 1,414,294 | -0.07(-0.83%) |
Apr 17, 2023 | 8.780 | 8.918 | 8.592 | 8.817 | 2,062,181 | +0.10(+1.16%) |
Apr 14, 2023 | 9.038 | 9.111 | 8.652 | 8.716 | 896,432 | -0.13(-1.45%) |
Apr 13, 2023 | 8.707 | 8.946 | 8.615 | 8.845 | 1,240,005 | +0.17(+2.01%) |
Apr 12, 2023 | 8.992 | 9.047 | 8.656 | 8.670 | 959,143 | -0.25(-2.83%) |
Apr 11, 2023 | 9.019 | 9.040 | 8.891 | 8.923 | 657,991 | -0.07(-0.77%) |
Apr 10, 2023 | 8.790 | 9.033 | 8.753 | 8.992 | 1,190,654 | +0.13(+1.45%) |
Apr 06, 2023 | 8.744 | 8.969 | 8.744 | 8.863 | 1,073,914 | +0.15(+1.69%) |
Apr 05, 2023 | 8.707 | 8.840 | 8.661 | 8.716 | 811,864 | -0.14(-1.56%) |
Apr 04, 2023 | 9.129 | 9.139 | 8.689 | 8.854 | 1,185,107 | -0.26(-2.82%) |
Apr 03, 2023 | 9.047 | 9.207 | 8.946 | 9.111 | 1,024,057 | +0.09(+1.02%) |
Mar 31, 2023 | 9.111 | 9.129 | 8.927 | 9.019 | 2,616,678 | -0.01(-0.10%) |
Mar 30, 2023 | 9.396 | 9.414 | 8.987 | 9.028 | 2,749,967 | -0.32(-3.44%) |
Mar 29, 2023 | 9.478 | 9.625 | 9.230 | 9.350 | 1,042,387 | -0.06(-0.68%) |
Mar 28, 2023 | 9.451 | 9.488 | 9.272 | 9.414 | 960,330 | +0.04(+0.39%) |
Mar 27, 2023 | 9.699 | 9.782 | 9.368 | 9.377 | 1,004,930 | -0.02(-0.20%) |
Mar 24, 2023 | 8.918 | 9.414 | 8.891 | 9.396 | 1,430,237 | +0.39(+4.39%) |
Mar 23, 2023 | 9.616 | 9.662 | 9.001 | 9.001 | 2,018,519 | -0.45(-4.76%) |
Mar 22, 2023 | 9.827 | 9.873 | 9.405 | 9.451 | 1,735,143 | -0.40(-4.10%) |
Mar 21, 2023 | 9.956 | 10.08 | 9.745 | 9.855 | 1,471,278 | +0.25(+2.58%) |
Mar 20, 2023 | 9.956 | 10.09 | 9.579 | 9.607 | 1,596,533 | -0.12(-1.23%) |
Mar 17, 2023 | 10.07 | 10.21 | 9.671 | 9.726 | 3,128,743 | -0.59(-5.70%) |
Mar 16, 2023 | 9.736 | 10.59 | 9.685 | 10.31 | 1,966,581 | +0.51(+5.15%) |
Mar 15, 2023 | 9.276 | 9.896 | 9.120 | 9.809 | 2,655,663 | +0.13(+1.33%) |
Mar 14, 2023 | 10.48 | 10.83 | 9.433 | 9.681 | 2,604,082 | -0.05(-0.47%) |
Mar 13, 2023 | 10.10 | 10.77 | 9.405 | 9.726 | 3,712,973 | -0.89(-8.39%) |
Mar 10, 2023 | 10.56 | 10.81 | 10.19 | 10.62 | 1,822,023 | -0.14(-1.28%) |
Mar 09, 2023 | 11.32 | 11.32 | 10.64 | 10.76 | 1,564,371 | -0.66(-5.79%) |
Mar 08, 2023 | 11.27 | 11.48 | 11.20 | 11.42 | 755,535 | +0.18(+1.64%) |
Mar 07, 2023 | 11.45 | 11.45 | 11.15 | 11.23 | 1,019,495 | -0.26(-2.24%) |
Mar 06, 2023 | 11.77 | 11.88 | 11.41 | 11.49 | 1,072,931 | -0.25(-2.11%) |
Mar 03, 2023 | 11.66 | 11.77 | 11.55 | 11.74 | 494,662 | +0.12(+1.03%) |
Mar 02, 2023 | 11.61 | 11.62 | 11.45 | 11.62 | 521,162 | -0.04(-0.32%) |