Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 8.350 | 9.210 | 8.010 | 8.850 | 203,699 | +0.30(+3.51%) |
May 05, 2023 | 7.710 | 8.670 | 7.360 | 8.550 | 241,307 | +0.79(+10.18%) |
May 04, 2023 | 7.960 | 8.220 | 7.550 | 7.760 | 148,161 | -0.36(-4.41%) |
May 03, 2023 | 8.118 | 9.134 | 8.012 | 8.118 | 144,182 | +0.00(+0.00%) |
May 02, 2023 | 8.250 | 8.349 | 7.913 | 8.118 | 86,349 | -0.15(-1.80%) |
May 01, 2023 | 9.174 | 9.174 | 8.253 | 8.267 | 75,860 | -0.76(-8.44%) |
Apr 28, 2023 | 8.748 | 9.068 | 7.920 | 9.029 | 202,517 | +0.11(+1.26%) |
Apr 27, 2023 | 9.243 | 9.405 | 8.402 | 8.917 | 89,984 | -0.51(-5.46%) |
Apr 26, 2023 | 9.570 | 9.573 | 9.273 | 9.431 | 47,022 | -0.47(-4.70%) |
Apr 25, 2023 | 9.412 | 10.02 | 8.956 | 9.897 | 89,195 | +0.29(+3.02%) |
Apr 24, 2023 | 9.570 | 9.999 | 8.745 | 9.606 | 81,231 | -0.24(-2.45%) |
Apr 21, 2023 | 9.874 | 10.03 | 9.438 | 9.847 | 72,098 | -0.03(-0.27%) |
Apr 20, 2023 | 10.25 | 10.56 | 9.735 | 9.874 | 30,864 | -0.07(-0.73%) |
Apr 19, 2023 | 10.15 | 10.36 | 9.573 | 9.946 | 36,602 | -0.21(-2.08%) |
Apr 18, 2023 | 10.15 | 10.72 | 9.900 | 10.16 | 43,765 | -0.53(-4.94%) |
Apr 17, 2023 | 9.570 | 10.88 | 9.553 | 10.69 | 102,378 | +1.15(+12.04%) |
Apr 14, 2023 | 9.982 | 9.982 | 9.283 | 9.537 | 59,294 | -0.29(-2.96%) |
Apr 13, 2023 | 10.14 | 10.29 | 9.570 | 9.827 | 83,636 | +0.23(+2.41%) |
Apr 12, 2023 | 10.06 | 10.62 | 9.570 | 9.596 | 72,731 | -0.52(-5.15%) |
Apr 11, 2023 | 10.23 | 11.05 | 10.04 | 10.12 | 62,899 | -0.11(-1.10%) |
Apr 10, 2023 | 11.03 | 11.22 | 10.06 | 10.23 | 95,913 | -0.58(-5.40%) |
Apr 06, 2023 | 10.02 | 11.04 | 9.659 | 10.81 | 86,774 | +0.78(+7.80%) |
Apr 05, 2023 | 10.85 | 11.21 | 9.900 | 10.03 | 60,539 | -0.86(-7.91%) |
Apr 04, 2023 | 11.86 | 12.04 | 10.89 | 10.89 | 21,533 | -0.60(-5.23%) |
Apr 03, 2023 | 11.55 | 11.78 | 10.78 | 11.49 | 99,013 | -0.55(-4.58%) |
Mar 31, 2023 | 10.49 | 12.21 | 9.775 | 12.04 | 125,791 | +1.56(+14.89%) |
Mar 30, 2023 | 9.900 | 10.56 | 9.831 | 10.48 | 85,807 | +0.70(+7.11%) |
Mar 29, 2023 | 10.06 | 10.60 | 9.240 | 9.788 | 106,428 | -0.16(-1.59%) |
Mar 28, 2023 | 10.61 | 11.29 | 9.903 | 9.946 | 86,572 | -0.87(-8.03%) |
Mar 27, 2023 | 10.73 | 11.62 | 10.56 | 10.81 | 87,019 | +0.09(+0.80%) |
Mar 24, 2023 | 10.89 | 11.13 | 10.49 | 10.73 | 63,978 | -0.16(-1.51%) |
Mar 23, 2023 | 12.54 | 12.78 | 10.60 | 10.89 | 145,181 | -1.77(-13.95%) |
Mar 22, 2023 | 14.52 | 15.18 | 12.65 | 12.66 | 83,159 | -2.42(-16.02%) |
Mar 21, 2023 | 15.58 | 16.13 | 14.19 | 15.07 | 155,486 | -1.59(-9.54%) |
Mar 20, 2023 | 11.74 | 17.16 | 10.56 | 16.66 | 131,685 | +4.87(+41.30%) |
Mar 17, 2023 | 11.75 | 12.54 | 10.56 | 11.79 | 962,954 | +0.11(+0.90%) |
Mar 16, 2023 | 10.99 | 12.71 | 10.57 | 11.69 | 198,964 | -0.02(-0.17%) |
Mar 15, 2023 | 12.31 | 12.31 | 10.25 | 11.71 | 105,752 | +0.17(+1.46%) |
Mar 14, 2023 | 12.54 | 12.70 | 11.54 | 11.54 | 95,099 | -0.47(-3.93%) |
Mar 13, 2023 | 11.88 | 12.54 | 8.976 | 12.01 | 227,865 | +0.69(+6.09%) |
Mar 10, 2023 | 12.87 | 12.87 | 11.28 | 11.32 | 224,345 | -1.55(-12.05%) |
Mar 09, 2023 | 14.77 | 15.44 | 11.94 | 12.87 | 215,414 | -1.69(-11.60%) |
Mar 08, 2023 | 14.85 | 16.16 | 14.23 | 14.56 | 113,151 | -0.32(-2.15%) |
Mar 07, 2023 | 15.18 | 15.76 | 14.43 | 14.88 | 110,842 | +0.36(+2.48%) |
Mar 06, 2023 | 15.84 | 15.92 | 14.19 | 14.52 | 128,930 | -1.25(-7.95%) |
Mar 03, 2023 | 14.85 | 16.30 | 14.52 | 15.78 | 91,275 | +0.77(+5.10%) |
Mar 02, 2023 | 15.64 | 15.74 | 14.03 | 15.01 | 104,040 | -0.63(-4.03%) |