Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.760 | 7.760 | 7.750 | 7.750 | 853 | -0.06(-0.77%) |
May 30, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 249 | +0.26(+3.44%) |
May 26, 2023 | 7.600 | 7.602 | 7.550 | 7.550 | 397 | -0.33(-4.19%) |
May 25, 2023 | 7.925 | 7.925 | 7.880 | 7.880 | 388 | -0.31(-3.79%) |
May 24, 2023 | 8.380 | 8.380 | 8.190 | 8.190 | 246 | -0.17(-2.03%) |
May 22, 2023 | 8.360 | 257 | -0.25(-2.90%) | |||
May 19, 2023 | 8.610 | 8.610 | 8.610 | 8.610 | 194 | +0.12(+1.41%) |
May 18, 2023 | 8.280 | 8.490 | 8.280 | 8.490 | 579 | +0.66(+8.43%) |
May 16, 2023 | 7.830 | 236 | -0.19(-2.37%) | |||
May 15, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 398 | +0.10(+1.26%) |
May 12, 2023 | 7.490 | 7.930 | 7.490 | 7.920 | 4,432 | +0.43(+5.74%) |
May 11, 2023 | 7.520 | 7.610 | 7.400 | 7.490 | 1,727 | -0.05(-0.66%) |
May 10, 2023 | 7.970 | 7.970 | 7.540 | 7.540 | 1,075 | -0.07(-0.90%) |
May 09, 2023 | 8.150 | 8.150 | 7.608 | 7.608 | 1,439 | -0.37(-4.66%) |
May 08, 2023 | 8.620 | 8.790 | 7.980 | 7.980 | 11,375 | +0.48(+6.40%) |
May 05, 2023 | 7.710 | 7.710 | 7.450 | 7.500 | 2,740 | +0.00(+0.00%) |
May 04, 2023 | 7.800 | 7.800 | 7.475 | 7.500 | 1,079 | -0.50(-6.25%) |
May 03, 2023 | 8.180 | 8.178 | 8.000 | 8.000 | 391 | -0.23(-2.79%) |
May 01, 2023 | 8.230 | 222 | -0.28(-3.29%) | |||
Apr 27, 2023 | 8.510 | 677 | +0.12(+1.49%) | |||
Apr 26, 2023 | 8.580 | 8.580 | 8.360 | 8.385 | 1,488 | -0.38(-4.28%) |
Apr 25, 2023 | 9.040 | 9.040 | 8.760 | 8.760 | 1,005 | -0.29(-3.20%) |
Apr 24, 2023 | 8.880 | 9.050 | 8.880 | 9.050 | 563 | +0.14(+1.57%) |
Apr 21, 2023 | 9.160 | 9.160 | 8.910 | 8.910 | 3,026 | -0.31(-3.36%) |
Apr 20, 2023 | 9.020 | 9.330 | 9.020 | 9.220 | 3,790 | +0.12(+1.32%) |
Apr 19, 2023 | 9.250 | 9.445 | 9.090 | 9.100 | 2,050 | -0.10(-1.06%) |
Apr 18, 2023 | 8.600 | 9.198 | 8.600 | 9.198 | 13,501 | +0.65(+7.58%) |
Apr 17, 2023 | 8.720 | 8.720 | 8.550 | 8.550 | 2,388 | -0.05(-0.58%) |
Apr 14, 2023 | 8.550 | 8.600 | 8.550 | 8.600 | 1,330 | +0.13(+1.53%) |
Apr 12, 2023 | 8.470 | 56 | +0.11(+1.32%) | |||
Apr 11, 2023 | 8.360 | 8.360 | 8.360 | 8.360 | 492 | +0.19(+2.33%) |
Apr 10, 2023 | 8.170 | 8.170 | 8.170 | 8.170 | 453 | +0.01(+0.12%) |
Apr 06, 2023 | 8.080 | 8.590 | 8.080 | 8.160 | 5,184 | +0.04(+0.49%) |
Apr 05, 2023 | 8.120 | 8.120 | 8.120 | 8.120 | 508 | +0.17(+2.14%) |
Apr 04, 2023 | 8.050 | 8.100 | 7.950 | 7.950 | 1,516 | -0.51(-6.03%) |
Apr 03, 2023 | 8.760 | 8.760 | 8.250 | 8.460 | 3,000 | -0.05(-0.59%) |
Mar 31, 2023 | 8.510 | 8.510 | 8.510 | 8.510 | 271 | +0.00(+0.00%) |
Mar 30, 2023 | 8.240 | 8.510 | 8.240 | 8.510 | 274 | +0.46(+5.71%) |
Mar 29, 2023 | 8.790 | 8.830 | 8.050 | 8.050 | 1,009 | -0.06(-0.74%) |
Mar 28, 2023 | 8.060 | 8.110 | 8.050 | 8.110 | 1,923 | +0.16(+2.01%) |
Mar 27, 2023 | 7.970 | 7.970 | 7.940 | 7.950 | 2,325 | +0.03(+0.38%) |
Mar 24, 2023 | 8.100 | 8.100 | 7.920 | 7.920 | 3,459 | -0.10(-1.25%) |
Mar 23, 2023 | 8.020 | 8.020 | 8.020 | 8.020 | 159 | -0.12(-1.47%) |
Mar 22, 2023 | 8.500 | 8.500 | 8.140 | 8.140 | 1,558 | -0.29(-3.44%) |
Mar 21, 2023 | 8.240 | 8.430 | 8.240 | 8.430 | 704 | +0.04(+0.54%) |
Mar 20, 2023 | 8.260 | 8.390 | 8.130 | 8.385 | 2,869 | +0.00(+0.05%) |
Mar 17, 2023 | 8.990 | 9.000 | 8.381 | 8.381 | 2,282 | -0.16(-1.86%) |
Mar 16, 2023 | 8.540 | 8.540 | 8.540 | 8.540 | 193 | -0.23(-2.62%) |
Mar 15, 2023 | 8.770 | 8.770 | 8.770 | 8.770 | 653 | -0.16(-1.79%) |
Mar 14, 2023 | 9.140 | 9.210 | 8.930 | 8.930 | 2,657 | -0.07(-0.78%) |
Mar 13, 2023 | 9.420 | 9.420 | 9.000 | 9.000 | 1,174 | +0.00(+0.00%) |
Mar 10, 2023 | 9.280 | 9.300 | 9.000 | 9.000 | 4,483 | -0.48(-5.06%) |
Mar 09, 2023 | 9.550 | 9.550 | 9.230 | 9.480 | 914 | -0.27(-2.77%) |
Mar 08, 2023 | 9.540 | 9.790 | 9.460 | 9.750 | 3,874 | -0.50(-4.88%) |
Mar 07, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 891 | -0.01(-0.09%) |
Mar 06, 2023 | 10.44 | 10.45 | 10.26 | 10.26 | 768 | -0.15(-1.45%) |
Mar 03, 2023 | 10.45 | 10.45 | 10.41 | 10.41 | 701 | +0.02(+0.19%) |
Mar 02, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 156 | +0.27(+2.67%) |