Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.968 | 7.997 | 7.930 | 7.988 | 70,272 | +0.04(+0.48%) |
May 30, 2023 | 7.911 | 7.968 | 7.901 | 7.949 | 143,945 | +0.06(+0.73%) |
May 26, 2023 | 7.892 | 7.901 | 7.863 | 7.892 | 59,129 | +0.04(+0.49%) |
May 25, 2023 | 7.825 | 7.863 | 7.825 | 7.854 | 112,385 | +0.04(+0.49%) |
May 24, 2023 | 8.007 | 8.007 | 7.815 | 7.815 | 71,952 | -0.20(-2.51%) |
May 23, 2023 | 8.007 | 8.035 | 7.988 | 8.016 | 47,219 | +0.01(+0.12%) |
May 22, 2023 | 8.150 | 8.150 | 7.997 | 8.007 | 106,490 | -0.14(-1.76%) |
May 19, 2023 | 8.141 | 8.174 | 8.122 | 8.150 | 136,378 | -0.02(-0.23%) |
May 18, 2023 | 8.208 | 8.208 | 8.160 | 8.170 | 81,263 | -0.04(-0.47%) |
May 17, 2023 | 8.179 | 8.217 | 8.179 | 8.208 | 47,444 | +0.00(+0.03%) |
May 16, 2023 | 8.205 | 8.215 | 8.167 | 8.205 | 42,396 | -0.01(-0.12%) |
May 15, 2023 | 8.158 | 8.234 | 8.158 | 8.215 | 145,565 | +0.02(+0.23%) |
May 12, 2023 | 8.272 | 8.272 | 8.186 | 8.196 | 41,976 | -0.08(-0.92%) |
May 11, 2023 | 8.291 | 8.330 | 8.268 | 8.272 | 29,541 | +0.00(+0.00%) |
May 10, 2023 | 8.291 | 8.310 | 8.263 | 8.272 | 38,909 | +0.01(+0.12%) |
May 09, 2023 | 8.234 | 8.291 | 8.234 | 8.263 | 111,822 | +0.04(+0.46%) |
May 08, 2023 | 8.282 | 8.310 | 8.225 | 8.225 | 90,879 | -0.08(-0.92%) |
May 05, 2023 | 8.320 | 8.347 | 8.301 | 8.301 | 124,528 | +0.00(+0.00%) |
May 04, 2023 | 8.253 | 8.330 | 8.244 | 8.301 | 53,625 | +0.01(+0.12%) |
May 03, 2023 | 8.301 | 8.344 | 8.272 | 8.291 | 76,268 | -0.07(-0.80%) |
May 02, 2023 | 8.358 | 8.396 | 8.320 | 8.358 | 90,212 | +0.04(+0.46%) |
May 01, 2023 | 8.387 | 8.396 | 8.301 | 8.320 | 50,420 | -0.06(-0.68%) |
Apr 28, 2023 | 8.320 | 8.396 | 8.320 | 8.377 | 22,725 | +0.05(+0.57%) |
Apr 27, 2023 | 8.349 | 8.377 | 8.320 | 8.330 | 39,562 | +0.01(+0.11%) |
Apr 26, 2023 | 8.263 | 8.415 | 8.263 | 8.320 | 89,337 | +0.07(+0.81%) |
Apr 25, 2023 | 8.282 | 8.282 | 8.167 | 8.253 | 96,161 | -0.04(-0.46%) |
Apr 24, 2023 | 8.215 | 8.291 | 8.191 | 8.291 | 126,404 | +0.12(+1.52%) |
Apr 21, 2023 | 8.244 | 8.263 | 8.158 | 8.167 | 41,896 | -0.08(-0.93%) |
Apr 20, 2023 | 8.205 | 8.272 | 8.196 | 8.244 | 82,760 | +0.07(+0.82%) |
Apr 19, 2023 | 8.330 | 8.330 | 8.177 | 8.177 | 106,482 | -0.15(-1.83%) |
Apr 18, 2023 | 8.492 | 8.492 | 8.320 | 8.330 | 72,944 | -0.15(-1.72%) |
Apr 17, 2023 | 8.494 | 8.532 | 8.466 | 8.475 | 38,562 | -0.03(-0.34%) |
Apr 14, 2023 | 8.523 | 8.537 | 8.484 | 8.504 | 75,814 | -0.02(-0.22%) |
Apr 13, 2023 | 8.523 | 8.599 | 8.513 | 8.523 | 70,693 | -0.02(-0.22%) |
Apr 12, 2023 | 8.551 | 8.570 | 8.523 | 8.542 | 58,725 | +0.02(+0.22%) |
Apr 11, 2023 | 8.447 | 8.532 | 8.447 | 8.523 | 46,171 | +0.04(+0.45%) |
Apr 10, 2023 | 8.456 | 8.508 | 8.456 | 8.485 | 41,222 | -0.05(-0.56%) |
Apr 06, 2023 | 8.523 | 8.555 | 8.513 | 8.532 | 68,695 | +0.01(+0.11%) |
Apr 05, 2023 | 8.456 | 8.561 | 8.456 | 8.523 | 64,017 | +0.09(+1.01%) |
Apr 04, 2023 | 8.352 | 8.456 | 8.352 | 8.437 | 44,102 | +0.05(+0.57%) |
Apr 03, 2023 | 8.475 | 8.475 | 8.333 | 8.390 | 56,883 | -0.06(-0.67%) |
Mar 31, 2023 | 8.371 | 8.447 | 8.347 | 8.447 | 96,240 | +0.10(+1.25%) |
Mar 30, 2023 | 8.238 | 8.342 | 8.190 | 8.342 | 36,761 | +0.15(+1.86%) |
Mar 29, 2023 | 8.228 | 8.238 | 8.190 | 8.190 | 43,020 | +0.00(+0.00%) |
Mar 28, 2023 | 8.161 | 8.209 | 8.161 | 8.190 | 56,000 | +0.03(+0.35%) |
Mar 27, 2023 | 8.190 | 8.238 | 8.157 | 8.161 | 94,804 | -0.03(-0.35%) |
Mar 24, 2023 | 8.247 | 8.247 | 8.171 | 8.190 | 89,372 | -0.01(-0.12%) |
Mar 23, 2023 | 8.200 | 8.247 | 8.190 | 8.200 | 106,452 | -0.01(-0.12%) |
Mar 22, 2023 | 8.152 | 8.238 | 8.142 | 8.209 | 85,219 | +0.10(+1.17%) |
Mar 21, 2023 | 8.142 | 8.171 | 8.085 | 8.114 | 85,500 | -0.01(-0.12%) |
Mar 20, 2023 | 8.190 | 8.209 | 8.123 | 8.123 | 33,312 | -0.10(-1.16%) |
Mar 17, 2023 | 8.247 | 8.276 | 8.171 | 8.219 | 80,817 | -0.01(-0.12%) |
Mar 16, 2023 | 8.247 | 8.336 | 8.223 | 8.228 | 84,208 | -0.04(-0.49%) |
Mar 15, 2023 | 8.174 | 8.278 | 8.174 | 8.268 | 115,994 | +0.02(+0.23%) |
Mar 14, 2023 | 8.202 | 8.278 | 8.193 | 8.249 | 77,344 | +0.09(+1.16%) |
Mar 13, 2023 | 8.098 | 8.249 | 8.098 | 8.155 | 103,930 | +0.02(+0.23%) |
Mar 10, 2023 | 8.126 | 8.202 | 8.117 | 8.136 | 95,117 | +0.04(+0.47%) |
Mar 09, 2023 | 8.136 | 8.193 | 8.098 | 8.098 | 65,841 | -0.04(-0.47%) |
Mar 08, 2023 | 8.089 | 8.136 | 8.089 | 8.136 | 62,045 | +0.06(+0.70%) |
Mar 07, 2023 | 8.013 | 8.164 | 7.994 | 8.079 | 84,618 | +0.05(+0.59%) |
Mar 06, 2023 | 8.155 | 8.183 | 8.013 | 8.032 | 141,927 | -0.11(-1.39%) |
Mar 03, 2023 | 8.174 | 8.209 | 8.145 | 8.145 | 80,194 | -0.01(-0.12%) |
Mar 02, 2023 | 8.051 | 8.174 | 8.041 | 8.155 | 166,779 | +0.09(+1.06%) |