Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.71 | 10.74 | 10.35 | 10.66 | 690,610 | +0.09(+0.85%) |
May 05, 2023 | 10.46 | 10.81 | 10.39 | 10.57 | 660,942 | +0.18(+1.73%) |
May 04, 2023 | 10.35 | 10.46 | 9.890 | 10.39 | 734,070 | +0.21(+2.06%) |
May 03, 2023 | 10.15 | 10.43 | 10.11 | 10.18 | 451,938 | +0.00(+0.00%) |
May 02, 2023 | 10.11 | 10.40 | 10.00 | 10.18 | 727,095 | +0.10(+0.99%) |
May 01, 2023 | 9.530 | 10.16 | 9.500 | 10.08 | 572,181 | +0.55(+5.77%) |
Apr 28, 2023 | 9.070 | 9.630 | 9.000 | 9.530 | 610,288 | +0.48(+5.30%) |
Apr 27, 2023 | 9.060 | 9.440 | 9.000 | 9.050 | 916,359 | -0.02(-0.22%) |
Apr 26, 2023 | 9.260 | 9.260 | 8.960 | 9.070 | 664,038 | -0.01(-0.11%) |
Apr 25, 2023 | 9.480 | 9.574 | 8.970 | 9.080 | 1,267,799 | -0.37(-3.92%) |
Apr 24, 2023 | 10.02 | 10.11 | 8.970 | 9.450 | 2,190,999 | -0.57(-5.69%) |
Apr 21, 2023 | 10.20 | 10.35 | 10.01 | 10.02 | 949,449 | -0.18(-1.76%) |
Apr 20, 2023 | 10.28 | 10.47 | 10.10 | 10.20 | 594,244 | -0.14(-1.35%) |
Apr 19, 2023 | 10.41 | 10.47 | 10.23 | 10.34 | 686,554 | -0.14(-1.38%) |
Apr 18, 2023 | 10.59 | 10.80 | 10.36 | 10.48 | 1,590,094 | +0.09(+0.91%) |
Apr 17, 2023 | 10.59 | 10.66 | 10.20 | 10.39 | 561,882 | -0.05(-0.48%) |
Apr 14, 2023 | 10.29 | 10.52 | 10.22 | 10.44 | 512,108 | +0.12(+1.16%) |
Apr 13, 2023 | 10.06 | 10.88 | 9.320 | 10.32 | 2,155,401 | +0.35(+3.51%) |
Apr 12, 2023 | 10.48 | 10.64 | 9.810 | 9.970 | 1,263,667 | -0.42(-4.04%) |
Apr 11, 2023 | 10.44 | 10.81 | 10.00 | 10.39 | 3,128,464 | +0.06(+0.58%) |
Apr 10, 2023 | 9.860 | 10.33 | 9.734 | 10.33 | 936,095 | +0.44(+4.45%) |
Apr 06, 2023 | 9.730 | 9.950 | 9.450 | 9.890 | 848,238 | +0.16(+1.64%) |
Apr 05, 2023 | 9.830 | 9.870 | 9.380 | 9.730 | 832,727 | -0.19(-1.92%) |
Apr 04, 2023 | 9.880 | 10.00 | 9.690 | 9.920 | 999,841 | +0.09(+0.92%) |
Apr 03, 2023 | 9.880 | 10.03 | 9.688 | 9.830 | 1,382,560 | -0.10(-1.01%) |
Mar 31, 2023 | 9.550 | 10.03 | 9.345 | 9.930 | 1,671,430 | +0.43(+4.53%) |
Mar 30, 2023 | 9.450 | 9.680 | 9.180 | 9.500 | 887,958 | +0.05(+0.53%) |
Mar 29, 2023 | 9.190 | 9.527 | 9.133 | 9.450 | 1,070,582 | +0.30(+3.28%) |
Mar 28, 2023 | 8.980 | 9.280 | 8.860 | 9.150 | 1,534,627 | +0.15(+1.67%) |
Mar 27, 2023 | 9.000 | 9.130 | 8.410 | 9.000 | 1,529,148 | -0.03(-0.33%) |
Mar 24, 2023 | 9.010 | 9.120 | 8.650 | 9.030 | 1,508,272 | -0.03(-0.33%) |
Mar 23, 2023 | 8.300 | 9.200 | 8.300 | 9.060 | 2,382,742 | +1.00(+12.41%) |
Mar 22, 2023 | 7.440 | 8.220 | 7.420 | 8.060 | 1,164,630 | +0.63(+8.48%) |
Mar 21, 2023 | 7.450 | 7.500 | 7.310 | 7.430 | 320,957 | -0.01(-0.13%) |
Mar 20, 2023 | 7.750 | 7.750 | 7.330 | 7.440 | 378,746 | -0.11(-1.46%) |
Mar 17, 2023 | 7.960 | 8.000 | 7.530 | 7.550 | 364,739 | -0.41(-5.15%) |
Mar 16, 2023 | 7.670 | 8.080 | 7.607 | 7.960 | 464,548 | +0.15(+1.92%) |
Mar 15, 2023 | 7.800 | 7.950 | 7.670 | 7.810 | 400,547 | -0.05(-0.64%) |
Mar 14, 2023 | 7.120 | 7.910 | 7.087 | 7.860 | 998,730 | +0.84(+11.97%) |
Mar 13, 2023 | 7.180 | 7.285 | 6.894 | 7.020 | 557,084 | -0.16(-2.23%) |
Mar 10, 2023 | 8.000 | 8.000 | 7.010 | 7.180 | 943,203 | -0.72(-9.11%) |
Mar 09, 2023 | 7.770 | 7.950 | 7.370 | 7.900 | 888,671 | +0.53(+7.19%) |
Mar 08, 2023 | 7.170 | 7.400 | 7.080 | 7.370 | 356,916 | +0.16(+2.22%) |
Mar 07, 2023 | 7.320 | 7.440 | 7.200 | 7.210 | 209,727 | -0.15(-2.04%) |
Mar 06, 2023 | 7.460 | 7.465 | 7.100 | 7.360 | 405,111 | -0.12(-1.60%) |
Mar 03, 2023 | 7.520 | 7.580 | 7.355 | 7.480 | 428,843 | -0.02(-0.27%) |
Mar 02, 2023 | 7.150 | 7.650 | 7.040 | 7.500 | 794,499 | +0.41(+5.78%) |