Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.710 | 8.940 | 8.640 | 8.650 | 61,937 | -0.11(-1.26%) |
May 30, 2023 | 8.850 | 8.855 | 8.600 | 8.760 | 66,002 | +0.00(+0.00%) |
May 26, 2023 | 8.450 | 8.860 | 8.350 | 8.760 | 55,719 | +0.29(+3.42%) |
May 25, 2023 | 8.580 | 8.590 | 8.380 | 8.470 | 21,855 | -0.13(-1.51%) |
May 24, 2023 | 8.530 | 8.768 | 8.510 | 8.600 | 60,327 | -0.04(-0.46%) |
May 23, 2023 | 8.520 | 8.960 | 8.430 | 8.640 | 89,541 | +0.09(+1.05%) |
May 22, 2023 | 8.250 | 8.600 | 8.050 | 8.550 | 85,549 | +0.42(+5.17%) |
May 19, 2023 | 8.490 | 8.490 | 8.130 | 8.130 | 43,844 | -0.28(-3.33%) |
May 18, 2023 | 8.340 | 8.500 | 8.140 | 8.410 | 64,097 | +0.06(+0.72%) |
May 17, 2023 | 8.280 | 8.400 | 8.110 | 8.350 | 150,555 | +0.14(+1.71%) |
May 16, 2023 | 8.280 | 8.280 | 8.210 | 8.210 | 37,578 | -0.08(-0.97%) |
May 15, 2023 | 8.160 | 8.540 | 8.150 | 8.290 | 125,802 | +0.26(+3.24%) |
May 12, 2023 | 8.020 | 8.144 | 7.941 | 8.030 | 63,003 | +0.09(+1.12%) |
May 11, 2023 | 8.080 | 8.201 | 7.871 | 7.941 | 83,423 | -0.27(-3.26%) |
May 10, 2023 | 8.596 | 8.725 | 8.159 | 8.209 | 75,482 | -0.28(-3.27%) |
May 09, 2023 | 8.437 | 8.586 | 8.358 | 8.487 | 66,518 | +0.02(+0.23%) |
May 08, 2023 | 8.467 | 8.546 | 8.348 | 8.467 | 88,691 | +0.03(+0.35%) |
May 05, 2023 | 8.328 | 8.586 | 8.164 | 8.437 | 75,818 | +0.20(+2.41%) |
May 04, 2023 | 8.318 | 8.318 | 7.911 | 8.238 | 132,886 | -0.36(-4.16%) |
May 03, 2023 | 8.348 | 8.983 | 8.338 | 8.596 | 90,133 | +0.28(+3.34%) |
May 02, 2023 | 8.298 | 8.338 | 8.010 | 8.318 | 78,995 | -0.07(-0.83%) |
May 01, 2023 | 8.248 | 8.467 | 8.248 | 8.387 | 83,742 | +0.12(+1.44%) |
Apr 28, 2023 | 8.129 | 8.348 | 8.129 | 8.268 | 33,264 | +0.09(+1.09%) |
Apr 27, 2023 | 8.209 | 8.209 | 8.025 | 8.179 | 54,342 | +0.03(+0.37%) |
Apr 26, 2023 | 8.288 | 8.402 | 8.119 | 8.149 | 72,125 | -0.21(-2.49%) |
Apr 25, 2023 | 8.338 | 8.417 | 8.298 | 8.358 | 52,290 | -0.08(-0.94%) |
Apr 24, 2023 | 8.487 | 8.497 | 8.381 | 8.437 | 27,243 | +0.03(+0.35%) |
Apr 21, 2023 | 8.765 | 8.765 | 8.397 | 8.407 | 60,724 | -0.36(-4.08%) |
Apr 20, 2023 | 8.526 | 8.814 | 8.526 | 8.765 | 50,992 | +0.10(+1.15%) |
Apr 19, 2023 | 8.387 | 8.735 | 8.169 | 8.665 | 49,970 | +0.38(+4.55%) |
Apr 18, 2023 | 8.268 | 8.338 | 8.219 | 8.288 | 35,378 | +0.01(+0.12%) |
Apr 17, 2023 | 8.238 | 8.288 | 8.189 | 8.278 | 29,279 | -0.02(-0.24%) |
Apr 14, 2023 | 8.308 | 8.401 | 8.179 | 8.298 | 108,088 | -0.02(-0.24%) |
Apr 13, 2023 | 8.328 | 8.377 | 8.238 | 8.318 | 59,481 | -0.01(-0.12%) |
Apr 12, 2023 | 8.556 | 8.556 | 8.323 | 8.328 | 44,103 | -0.13(-1.53%) |
Apr 11, 2023 | 8.377 | 8.506 | 8.328 | 8.457 | 152,972 | +0.14(+1.67%) |
Apr 10, 2023 | 8.397 | 8.497 | 8.318 | 8.318 | 63,546 | -0.24(-2.78%) |
Apr 06, 2023 | 8.566 | 8.675 | 8.457 | 8.556 | 37,219 | +0.03(+0.35%) |
Apr 05, 2023 | 8.665 | 8.730 | 8.477 | 8.526 | 49,971 | -0.28(-3.16%) |
Apr 04, 2023 | 8.685 | 8.923 | 8.576 | 8.804 | 68,951 | +0.11(+1.26%) |
Apr 03, 2023 | 8.586 | 8.963 | 8.586 | 8.695 | 107,379 | +0.15(+1.74%) |
Mar 31, 2023 | 8.556 | 8.766 | 8.536 | 8.546 | 130,552 | +0.05(+0.58%) |
Mar 30, 2023 | 8.596 | 8.596 | 8.437 | 8.497 | 80,442 | -0.03(-0.35%) |
Mar 29, 2023 | 8.586 | 8.601 | 8.457 | 8.526 | 35,277 | +0.04(+0.47%) |
Mar 28, 2023 | 8.437 | 8.556 | 8.437 | 8.487 | 37,403 | +0.04(+0.47%) |
Mar 27, 2023 | 8.487 | 8.536 | 8.387 | 8.447 | 43,897 | +0.07(+0.83%) |
Mar 24, 2023 | 8.338 | 8.437 | 8.169 | 8.377 | 107,874 | -0.05(-0.59%) |
Mar 23, 2023 | 8.596 | 8.685 | 8.377 | 8.427 | 65,274 | -0.12(-1.39%) |
Mar 22, 2023 | 8.943 | 9.052 | 8.546 | 8.546 | 54,947 | -0.44(-4.86%) |
Mar 21, 2023 | 8.645 | 9.132 | 8.565 | 8.983 | 106,662 | +0.55(+6.47%) |
Mar 20, 2023 | 8.943 | 9.033 | 8.268 | 8.437 | 133,152 | -0.53(-5.87%) |
Mar 17, 2023 | 8.824 | 9.102 | 8.685 | 8.963 | 282,405 | -0.02(-0.22%) |
Mar 16, 2023 | 8.506 | 9.082 | 8.437 | 8.983 | 182,235 | +0.32(+3.67%) |
Mar 15, 2023 | 8.169 | 8.725 | 8.090 | 8.665 | 137,483 | +0.22(+2.59%) |
Mar 14, 2023 | 8.467 | 8.814 | 8.129 | 8.447 | 138,865 | +0.34(+4.16%) |
Mar 13, 2023 | 8.437 | 8.437 | 8.000 | 8.109 | 203,300 | -0.56(-6.41%) |
Mar 10, 2023 | 9.306 | 9.422 | 8.626 | 8.665 | 140,343 | -0.76(-8.03%) |
Mar 09, 2023 | 9.849 | 9.985 | 9.422 | 9.422 | 140,231 | -0.47(-4.71%) |
Mar 08, 2023 | 9.626 | 9.927 | 9.558 | 9.888 | 119,731 | +0.26(+2.72%) |
Mar 07, 2023 | 9.587 | 9.771 | 9.451 | 9.626 | 169,302 | +0.04(+0.40%) |
Mar 06, 2023 | 9.587 | 9.674 | 9.509 | 9.587 | 219,938 | +0.00(+0.00%) |
Mar 03, 2023 | 9.364 | 9.723 | 9.296 | 9.587 | 205,638 | +0.27(+2.92%) |
Mar 02, 2023 | 9.092 | 9.587 | 8.995 | 9.315 | 114,018 | +0.12(+1.27%) |