Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.270 | 7.295 | 7.030 | 7.210 | 139,337 | -0.09(-1.23%) |
May 30, 2023 | 7.310 | 7.350 | 7.100 | 7.300 | 99,390 | +0.01(+0.14%) |
May 26, 2023 | 7.090 | 7.310 | 7.070 | 7.290 | 69,320 | +0.12(+1.67%) |
May 25, 2023 | 7.380 | 7.395 | 7.070 | 7.170 | 104,372 | -0.22(-2.98%) |
May 24, 2023 | 7.760 | 7.880 | 7.350 | 7.390 | 132,293 | -0.39(-5.01%) |
May 23, 2023 | 7.850 | 8.020 | 7.690 | 7.780 | 127,140 | -0.07(-0.89%) |
May 22, 2023 | 8.130 | 8.175 | 7.830 | 7.850 | 207,202 | -0.35(-4.27%) |
May 19, 2023 | 8.320 | 8.360 | 8.160 | 8.200 | 94,220 | -0.19(-2.26%) |
May 18, 2023 | 8.350 | 8.440 | 8.260 | 8.390 | 57,903 | -0.03(-0.36%) |
May 17, 2023 | 7.910 | 8.450 | 7.865 | 8.420 | 64,017 | +0.58(+7.40%) |
May 16, 2023 | 7.850 | 7.870 | 7.640 | 7.840 | 160,112 | -0.14(-1.75%) |
May 15, 2023 | 7.660 | 8.040 | 7.660 | 7.980 | 72,899 | +0.26(+3.37%) |
May 12, 2023 | 7.760 | 7.840 | 7.590 | 7.720 | 100,806 | -0.02(-0.26%) |
May 11, 2023 | 7.890 | 7.940 | 7.640 | 7.740 | 190,420 | -0.21(-2.64%) |
May 10, 2023 | 8.170 | 8.277 | 7.790 | 7.950 | 152,842 | -0.11(-1.36%) |
May 09, 2023 | 8.370 | 8.386 | 8.020 | 8.060 | 71,462 | -0.43(-5.06%) |
May 08, 2023 | 8.390 | 8.657 | 8.385 | 8.490 | 89,258 | +0.14(+1.68%) |
May 05, 2023 | 8.270 | 8.450 | 8.030 | 8.350 | 110,750 | +0.13(+1.58%) |
May 04, 2023 | 9.340 | 9.340 | 8.070 | 8.220 | 234,379 | -0.72(-8.05%) |
May 03, 2023 | 8.460 | 9.070 | 8.330 | 8.940 | 215,881 | +0.50(+5.92%) |
May 02, 2023 | 8.360 | 8.500 | 8.010 | 8.440 | 172,870 | +0.01(+0.12%) |
May 01, 2023 | 8.870 | 8.880 | 8.380 | 8.430 | 94,568 | -0.35(-3.99%) |
Apr 28, 2023 | 8.630 | 8.883 | 8.630 | 8.780 | 98,082 | +0.08(+0.92%) |
Apr 27, 2023 | 8.570 | 8.740 | 8.360 | 8.700 | 143,680 | +0.17(+1.99%) |
Apr 26, 2023 | 8.520 | 8.790 | 8.350 | 8.530 | 177,521 | -0.03(-0.35%) |
Apr 25, 2023 | 7.450 | 8.815 | 7.450 | 8.560 | 472,065 | +1.28(+17.58%) |
Apr 24, 2023 | 7.440 | 7.505 | 7.140 | 7.280 | 286,673 | -0.10(-1.36%) |
Apr 21, 2023 | 7.810 | 7.870 | 7.310 | 7.380 | 220,918 | -0.42(-5.38%) |
Apr 20, 2023 | 7.870 | 7.930 | 7.720 | 7.800 | 74,288 | -0.08(-1.02%) |
Apr 19, 2023 | 7.870 | 7.930 | 7.650 | 7.880 | 88,706 | +0.00(+0.00%) |
Apr 18, 2023 | 7.830 | 8.020 | 7.810 | 7.880 | 151,218 | +0.06(+0.77%) |
Apr 17, 2023 | 7.680 | 7.865 | 7.680 | 7.820 | 107,153 | +0.11(+1.43%) |
Apr 14, 2023 | 7.940 | 8.020 | 7.530 | 7.710 | 122,154 | -0.15(-1.91%) |
Apr 13, 2023 | 7.720 | 7.980 | 7.520 | 7.860 | 105,012 | +0.18(+2.34%) |
Apr 12, 2023 | 7.940 | 8.100 | 7.670 | 7.680 | 121,921 | -0.13(-1.66%) |
Apr 11, 2023 | 7.650 | 7.890 | 7.640 | 7.810 | 137,352 | +0.24(+3.17%) |
Apr 10, 2023 | 7.410 | 7.625 | 7.410 | 7.570 | 95,171 | +0.15(+2.02%) |
Apr 06, 2023 | 7.570 | 7.700 | 7.390 | 7.420 | 68,824 | -0.16(-2.11%) |
Apr 05, 2023 | 7.760 | 7.790 | 7.445 | 7.580 | 110,217 | -0.34(-4.29%) |
Apr 04, 2023 | 8.220 | 8.240 | 7.765 | 7.920 | 74,333 | -0.30(-3.65%) |
Apr 03, 2023 | 8.180 | 8.410 | 8.100 | 8.220 | 109,146 | +0.05(+0.61%) |
Mar 31, 2023 | 8.000 | 8.170 | 7.925 | 8.170 | 129,184 | +0.26(+3.29%) |
Mar 30, 2023 | 7.810 | 8.060 | 7.780 | 7.910 | 123,640 | +0.18(+2.33%) |
Mar 29, 2023 | 7.860 | 7.860 | 7.520 | 7.730 | 82,656 | +0.02(+0.26%) |
Mar 28, 2023 | 7.340 | 7.830 | 7.340 | 7.710 | 109,311 | +0.30(+4.05%) |
Mar 27, 2023 | 7.380 | 7.555 | 7.070 | 7.410 | 176,596 | +0.14(+1.93%) |
Mar 24, 2023 | 7.580 | 7.600 | 7.200 | 7.270 | 134,292 | -0.45(-5.83%) |
Mar 23, 2023 | 7.240 | 7.910 | 7.180 | 7.720 | 311,141 | +0.57(+7.97%) |
Mar 22, 2023 | 7.920 | 7.959 | 7.143 | 7.150 | 277,645 | -0.78(-9.84%) |
Mar 21, 2023 | 8.390 | 8.460 | 7.860 | 7.930 | 157,155 | -0.30(-3.65%) |
Mar 20, 2023 | 8.260 | 8.330 | 8.140 | 8.230 | 96,356 | +0.00(+0.00%) |
Mar 17, 2023 | 8.450 | 8.510 | 8.123 | 8.230 | 312,103 | -0.28(-3.29%) |
Mar 16, 2023 | 8.110 | 8.550 | 8.110 | 8.510 | 165,926 | +0.26(+3.15%) |
Mar 15, 2023 | 8.050 | 8.280 | 8.000 | 8.250 | 162,244 | +0.00(+0.00%) |
Mar 14, 2023 | 8.010 | 8.340 | 7.950 | 8.250 | 268,723 | +0.55(+7.14%) |
Mar 13, 2023 | 8.080 | 8.100 | 7.680 | 7.700 | 181,619 | -0.51(-6.21%) |
Mar 10, 2023 | 9.200 | 9.250 | 8.080 | 8.210 | 293,169 | -1.09(-11.72%) |
Mar 09, 2023 | 9.930 | 9.930 | 9.250 | 9.300 | 105,468 | -0.53(-5.39%) |
Mar 08, 2023 | 10.17 | 10.20 | 9.600 | 9.830 | 124,171 | -0.38(-3.72%) |
Mar 07, 2023 | 9.960 | 10.28 | 9.730 | 10.21 | 99,643 | +0.23(+2.30%) |
Mar 06, 2023 | 10.49 | 10.49 | 9.960 | 9.980 | 252,871 | -0.49(-4.68%) |
Mar 03, 2023 | 10.48 | 10.52 | 10.28 | 10.47 | 119,538 | +0.00(+0.00%) |
Mar 02, 2023 | 10.21 | 10.53 | 10.21 | 10.47 | 92,115 | +0.10(+0.96%) |