Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.460 | 9.515 | 8.880 | 9.060 | 851,907 | -0.29(-3.05%) |
May 05, 2023 | 10.18 | 10.24 | 9.040 | 9.345 | 623,577 | -0.17(-1.84%) |
May 04, 2023 | 9.990 | 10.12 | 9.360 | 9.520 | 451,973 | -0.47(-4.70%) |
May 03, 2023 | 10.22 | 10.37 | 9.970 | 9.990 | 616,995 | -0.23(-2.25%) |
May 02, 2023 | 9.980 | 10.24 | 9.760 | 10.22 | 701,705 | +0.20(+2.00%) |
May 01, 2023 | 9.390 | 10.04 | 9.320 | 10.02 | 720,119 | +0.70(+7.51%) |
Apr 28, 2023 | 9.130 | 9.360 | 9.110 | 9.320 | 912,041 | +0.18(+1.97%) |
Apr 27, 2023 | 9.060 | 9.180 | 9.040 | 9.140 | 376,228 | +0.11(+1.22%) |
Apr 26, 2023 | 9.010 | 9.180 | 8.990 | 9.030 | 232,733 | +0.04(+0.44%) |
Apr 25, 2023 | 9.050 | 9.140 | 8.955 | 8.990 | 415,887 | -0.16(-1.75%) |
Apr 24, 2023 | 9.190 | 9.220 | 8.985 | 9.150 | 524,789 | -0.06(-0.65%) |
Apr 21, 2023 | 9.060 | 9.230 | 9.060 | 9.210 | 268,060 | +0.12(+1.32%) |
Apr 20, 2023 | 9.080 | 9.175 | 9.010 | 9.090 | 400,973 | +0.01(+0.11%) |
Apr 19, 2023 | 9.170 | 9.330 | 9.020 | 9.080 | 580,871 | -0.13(-1.41%) |
Apr 18, 2023 | 9.100 | 9.350 | 9.070 | 9.210 | 505,416 | +0.11(+1.21%) |
Apr 17, 2023 | 9.160 | 9.160 | 9.020 | 9.100 | 339,948 | -0.03(-0.33%) |
Apr 14, 2023 | 9.090 | 9.225 | 9.068 | 9.130 | 334,901 | +0.04(+0.44%) |
Apr 13, 2023 | 9.120 | 9.300 | 9.070 | 9.090 | 359,839 | +0.02(+0.22%) |
Apr 12, 2023 | 9.370 | 9.490 | 9.051 | 9.070 | 276,445 | -0.26(-2.79%) |
Apr 11, 2023 | 9.120 | 9.400 | 9.060 | 9.330 | 470,706 | +0.23(+2.53%) |
Apr 10, 2023 | 8.910 | 9.170 | 8.850 | 9.100 | 374,002 | +0.18(+2.02%) |
Apr 06, 2023 | 8.890 | 9.070 | 8.830 | 8.920 | 294,535 | +0.02(+0.22%) |
Apr 05, 2023 | 8.850 | 8.960 | 8.800 | 8.900 | 356,419 | -0.02(-0.22%) |
Apr 04, 2023 | 9.310 | 9.310 | 8.700 | 8.920 | 833,867 | -0.43(-4.60%) |
Apr 03, 2023 | 9.700 | 9.700 | 9.275 | 9.350 | 557,616 | -0.24(-2.50%) |
Mar 31, 2023 | 9.250 | 9.620 | 9.250 | 9.590 | 549,894 | +0.38(+4.13%) |
Mar 30, 2023 | 9.680 | 9.850 | 9.140 | 9.210 | 1,433,593 | -0.48(-4.95%) |
Mar 29, 2023 | 9.150 | 9.880 | 8.540 | 9.690 | 3,892,122 | -0.61(-5.92%) |
Mar 28, 2023 | 10.47 | 10.62 | 10.28 | 10.30 | 353,721 | -0.20(-1.90%) |
Mar 27, 2023 | 10.58 | 10.58 | 10.42 | 10.50 | 274,955 | +0.04(+0.38%) |
Mar 24, 2023 | 10.54 | 10.57 | 10.42 | 10.46 | 124,676 | -0.17(-1.60%) |
Mar 23, 2023 | 10.93 | 11.08 | 10.56 | 10.63 | 178,370 | -0.26(-2.39%) |
Mar 22, 2023 | 11.02 | 11.21 | 10.88 | 10.89 | 222,464 | -0.16(-1.45%) |
Mar 21, 2023 | 11.24 | 11.37 | 11.00 | 11.05 | 146,297 | -0.02(-0.18%) |
Mar 20, 2023 | 10.97 | 11.27 | 10.97 | 11.07 | 222,041 | +0.13(+1.19%) |
Mar 17, 2023 | 10.95 | 11.13 | 10.77 | 10.94 | 363,972 | -0.13(-1.17%) |
Mar 16, 2023 | 11.03 | 11.27 | 11.00 | 11.07 | 181,948 | -0.11(-0.98%) |
Mar 15, 2023 | 10.98 | 11.21 | 10.55 | 11.18 | 163,553 | -0.05(-0.45%) |
Mar 14, 2023 | 11.35 | 11.43 | 11.01 | 11.23 | 218,253 | +0.21(+1.91%) |
Mar 13, 2023 | 10.51 | 11.08 | 10.51 | 11.02 | 245,191 | +0.21(+1.94%) |
Mar 10, 2023 | 11.53 | 11.65 | 10.44 | 10.81 | 348,270 | -0.93(-7.92%) |
Mar 09, 2023 | 12.00 | 12.17 | 11.72 | 11.74 | 159,026 | -0.31(-2.57%) |
Mar 08, 2023 | 11.77 | 12.07 | 11.65 | 12.05 | 126,579 | +0.30(+2.55%) |
Mar 07, 2023 | 11.83 | 11.98 | 11.71 | 11.75 | 185,587 | -0.08(-0.68%) |
Mar 06, 2023 | 12.18 | 12.29 | 11.75 | 11.83 | 251,521 | -0.32(-2.63%) |
Mar 03, 2023 | 12.22 | 12.26 | 12.09 | 12.15 | 105,643 | -0.01(-0.08%) |
Mar 02, 2023 | 11.90 | 12.25 | 11.90 | 12.16 | 97,026 | +0.14(+1.16%) |