Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.270 | 9.270 | 8.890 | 9.030 | 222,551 | -0.22(-2.38%) |
May 05, 2023 | 9.490 | 9.490 | 8.970 | 9.250 | 380,354 | -0.15(-1.60%) |
May 04, 2023 | 8.520 | 9.700 | 8.310 | 9.400 | 588,636 | +0.86(+10.07%) |
May 03, 2023 | 8.770 | 8.870 | 8.520 | 8.540 | 189,407 | -0.22(-2.51%) |
May 02, 2023 | 9.040 | 9.070 | 8.750 | 8.760 | 198,736 | -0.33(-3.63%) |
May 01, 2023 | 8.840 | 9.105 | 8.840 | 9.090 | 181,449 | +0.24(+2.71%) |
Apr 28, 2023 | 8.500 | 8.880 | 8.500 | 8.850 | 211,775 | +0.33(+3.87%) |
Apr 27, 2023 | 8.370 | 8.530 | 8.370 | 8.520 | 188,587 | +0.16(+1.91%) |
Apr 26, 2023 | 8.280 | 8.530 | 8.280 | 8.360 | 204,851 | -0.01(-0.12%) |
Apr 25, 2023 | 8.580 | 8.690 | 8.320 | 8.370 | 213,507 | -0.28(-3.24%) |
Apr 24, 2023 | 9.050 | 9.120 | 8.630 | 8.650 | 236,792 | -0.43(-4.74%) |
Apr 21, 2023 | 9.080 | 9.180 | 9.000 | 9.080 | 176,410 | +0.04(+0.44%) |
Apr 20, 2023 | 9.080 | 9.235 | 8.990 | 9.040 | 273,557 | -0.04(-0.44%) |
Apr 19, 2023 | 8.990 | 9.125 | 8.990 | 9.080 | 231,558 | +0.07(+0.78%) |
Apr 18, 2023 | 9.240 | 9.360 | 8.950 | 9.010 | 211,710 | -0.20(-2.17%) |
Apr 17, 2023 | 9.050 | 9.260 | 9.050 | 9.210 | 239,508 | +0.19(+2.11%) |
Apr 14, 2023 | 9.070 | 9.120 | 8.920 | 9.020 | 229,417 | -0.04(-0.44%) |
Apr 13, 2023 | 9.140 | 9.200 | 9.055 | 9.060 | 161,458 | -0.06(-0.66%) |
Apr 12, 2023 | 9.320 | 9.370 | 9.080 | 9.120 | 150,053 | -0.13(-1.41%) |
Apr 11, 2023 | 9.160 | 9.320 | 9.150 | 9.250 | 215,753 | +0.14(+1.54%) |
Apr 10, 2023 | 9.010 | 9.150 | 8.960 | 9.110 | 232,557 | +0.11(+1.22%) |
Apr 06, 2023 | 9.050 | 9.050 | 8.960 | 9.000 | 172,961 | -0.04(-0.44%) |
Apr 05, 2023 | 9.110 | 9.200 | 8.970 | 9.040 | 215,710 | -0.14(-1.53%) |
Apr 04, 2023 | 9.220 | 9.220 | 9.060 | 9.180 | 238,363 | +0.02(+0.22%) |
Apr 03, 2023 | 9.080 | 9.190 | 8.960 | 9.160 | 391,161 | +0.05(+0.55%) |
Mar 31, 2023 | 8.990 | 9.110 | 8.950 | 9.110 | 435,135 | +0.17(+1.90%) |
Mar 30, 2023 | 8.930 | 8.980 | 8.890 | 8.940 | 161,675 | +0.07(+0.79%) |
Mar 29, 2023 | 8.920 | 8.930 | 8.820 | 8.870 | 230,732 | +0.02(+0.23%) |
Mar 28, 2023 | 8.880 | 8.964 | 8.825 | 8.850 | 146,468 | -0.08(-0.90%) |
Mar 27, 2023 | 8.830 | 8.960 | 8.760 | 8.930 | 150,682 | +0.19(+2.17%) |
Mar 24, 2023 | 8.550 | 8.770 | 8.505 | 8.740 | 251,145 | +0.09(+1.04%) |
Mar 23, 2023 | 8.680 | 8.800 | 8.600 | 8.650 | 248,022 | +0.01(+0.12%) |
Mar 22, 2023 | 8.760 | 8.810 | 8.620 | 8.640 | 244,434 | -0.11(-1.26%) |
Mar 21, 2023 | 8.800 | 8.950 | 8.700 | 8.750 | 257,897 | +0.11(+1.27%) |
Mar 20, 2023 | 8.790 | 8.900 | 8.620 | 8.640 | 133,752 | -0.05(-0.58%) |
Mar 17, 2023 | 8.800 | 8.910 | 8.400 | 8.690 | 899,506 | -0.19(-2.14%) |
Mar 16, 2023 | 8.720 | 9.000 | 8.720 | 8.880 | 217,891 | +0.01(+0.11%) |
Mar 15, 2023 | 8.620 | 8.895 | 8.610 | 8.870 | 204,749 | -0.02(-0.22%) |
Mar 14, 2023 | 8.880 | 9.010 | 8.780 | 8.890 | 267,948 | +0.22(+2.54%) |
Mar 13, 2023 | 8.740 | 8.750 | 8.400 | 8.670 | 210,397 | -0.18(-2.03%) |
Mar 10, 2023 | 8.880 | 8.980 | 8.765 | 8.850 | 167,800 | -0.10(-1.12%) |
Mar 09, 2023 | 9.140 | 9.210 | 8.910 | 8.950 | 158,698 | -0.20(-2.19%) |
Mar 08, 2023 | 9.230 | 9.260 | 9.050 | 9.150 | 133,886 | -0.05(-0.54%) |
Mar 07, 2023 | 9.240 | 9.320 | 9.080 | 9.200 | 197,535 | -0.03(-0.33%) |
Mar 06, 2023 | 9.390 | 9.400 | 9.130 | 9.230 | 173,861 | -0.16(-1.70%) |
Mar 03, 2023 | 9.400 | 9.460 | 9.310 | 9.390 | 135,402 | +0.05(+0.54%) |
Mar 02, 2023 | 9.360 | 9.520 | 9.330 | 9.340 | 108,981 | -0.04(-0.43%) |