Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.333 | 8.372 | 8.194 | 8.244 | 68,198 | -0.18(-2.13%) |
May 30, 2023 | 8.413 | 8.483 | 8.343 | 8.423 | 33,120 | +0.07(+0.84%) |
May 26, 2023 | 8.393 | 8.413 | 8.348 | 8.353 | 10,135 | -0.03(-0.36%) |
May 25, 2023 | 8.513 | 8.513 | 8.313 | 8.383 | 51,568 | -0.05(-0.63%) |
May 24, 2023 | 8.523 | 8.523 | 8.413 | 8.437 | 8,380 | -0.22(-2.50%) |
May 23, 2023 | 8.743 | 8.753 | 8.619 | 8.653 | 17,144 | -0.09(-1.07%) |
May 22, 2023 | 8.643 | 8.782 | 8.593 | 8.747 | 25,095 | +0.18(+2.14%) |
May 19, 2023 | 8.553 | 8.693 | 8.553 | 8.563 | 26,642 | +0.03(+0.35%) |
May 18, 2023 | 8.583 | 8.583 | 8.493 | 8.533 | 12,150 | -0.05(-0.58%) |
May 17, 2023 | 8.443 | 8.633 | 8.443 | 8.583 | 14,826 | +0.14(+1.65%) |
May 16, 2023 | 8.503 | 8.548 | 8.443 | 8.443 | 5,968 | -0.13(-1.51%) |
May 15, 2023 | 8.523 | 8.593 | 8.413 | 8.573 | 11,276 | +0.15(+1.78%) |
May 12, 2023 | 8.543 | 8.613 | 8.413 | 8.423 | 15,382 | -0.12(-1.42%) |
May 11, 2023 | 8.593 | 8.593 | 8.468 | 8.545 | 13,523 | -0.15(-1.70%) |
May 10, 2023 | 8.872 | 8.872 | 8.653 | 8.693 | 44,222 | -0.04(-0.46%) |
May 09, 2023 | 8.812 | 8.832 | 8.683 | 8.733 | 25,505 | -0.28(-3.15%) |
May 08, 2023 | 9.082 | 9.082 | 9.002 | 9.017 | 12,523 | -0.01(-0.10%) |
May 05, 2023 | 8.882 | 9.044 | 8.842 | 9.026 | 11,112 | +0.31(+3.55%) |
May 04, 2023 | 8.613 | 8.782 | 8.613 | 8.716 | 13,634 | +0.05(+0.62%) |
May 03, 2023 | 8.643 | 8.782 | 8.633 | 8.663 | 12,968 | -0.03(-0.40%) |
May 02, 2023 | 8.673 | 8.713 | 8.643 | 8.697 | 6,128 | -0.09(-1.03%) |
May 01, 2023 | 8.753 | 8.882 | 8.753 | 8.788 | 5,683 | +0.01(+0.06%) |
Apr 28, 2023 | 8.733 | 8.783 | 8.713 | 8.783 | 8,785 | +0.08(+0.92%) |
Apr 27, 2023 | 8.543 | 8.772 | 8.543 | 8.703 | 38,371 | +0.29(+3.45%) |
Apr 26, 2023 | 8.583 | 8.583 | 8.373 | 8.413 | 21,621 | -0.15(-1.75%) |
Apr 25, 2023 | 8.772 | 8.922 | 8.563 | 8.563 | 49,095 | -0.35(-3.97%) |
Apr 24, 2023 | 8.912 | 8.942 | 8.862 | 8.917 | 9,174 | +0.02(+0.22%) |
Apr 21, 2023 | 8.882 | 8.922 | 8.812 | 8.897 | 11,637 | -0.01(-0.11%) |
Apr 20, 2023 | 8.972 | 9.002 | 8.902 | 8.907 | 18,246 | -0.14(-1.55%) |
Apr 19, 2023 | 9.032 | 9.082 | 8.982 | 9.047 | 35,268 | -0.05(-0.51%) |
Apr 18, 2023 | 9.252 | 9.252 | 9.062 | 9.093 | 14,108 | -0.17(-1.82%) |
Apr 17, 2023 | 9.252 | 9.301 | 9.162 | 9.262 | 64,846 | +0.08(+0.87%) |
Apr 14, 2023 | 9.242 | 9.331 | 9.082 | 9.182 | 27,712 | +0.03(+0.33%) |
Apr 13, 2023 | 9.222 | 9.231 | 9.112 | 9.152 | 34,978 | -0.02(-0.17%) |
Apr 12, 2023 | 9.361 | 9.401 | 9.167 | 9.167 | 7,014 | -0.06(-0.70%) |
Apr 11, 2023 | 9.152 | 9.262 | 9.132 | 9.232 | 30,605 | +0.17(+1.91%) |
Apr 10, 2023 | 9.002 | 9.058 | 8.982 | 9.058 | 10,955 | -0.05(-0.59%) |
Apr 06, 2023 | 9.162 | 9.162 | 9.067 | 9.112 | 9,955 | -0.05(-0.56%) |
Apr 05, 2023 | 9.351 | 9.351 | 9.122 | 9.163 | 15,737 | -0.26(-2.76%) |
Apr 04, 2023 | 9.711 | 9.711 | 9.391 | 9.424 | 23,646 | -0.29(-2.95%) |
Apr 03, 2023 | 9.731 | 9.830 | 9.651 | 9.710 | 9,314 | -0.04(-0.43%) |
Mar 31, 2023 | 9.721 | 9.860 | 9.711 | 9.752 | 15,066 | +0.11(+1.18%) |
Mar 30, 2023 | 9.641 | 9.671 | 9.581 | 9.638 | 15,838 | +0.32(+3.38%) |
Mar 29, 2023 | 9.212 | 9.329 | 9.212 | 9.323 | 16,279 | +0.20(+2.15%) |
Mar 28, 2023 | 9.202 | 9.202 | 9.072 | 9.127 | 12,858 | -0.07(-0.81%) |
Mar 27, 2023 | 9.371 | 9.371 | 9.152 | 9.202 | 12,617 | -0.08(-0.90%) |
Mar 24, 2023 | 9.281 | 9.361 | 9.142 | 9.286 | 21,581 | -0.13(-1.42%) |
Mar 23, 2023 | 9.441 | 9.661 | 9.331 | 9.420 | 8,297 | +0.03(+0.31%) |
Mar 22, 2023 | 9.511 | 9.591 | 9.390 | 9.390 | 12,564 | -0.16(-1.72%) |
Mar 21, 2023 | 9.431 | 9.554 | 9.321 | 9.554 | 8,233 | +0.26(+2.79%) |
Mar 20, 2023 | 9.311 | 9.411 | 9.202 | 9.295 | 11,869 | +0.01(+0.15%) |
Mar 17, 2023 | 9.471 | 9.471 | 9.232 | 9.281 | 29,501 | -0.27(-2.82%) |
Mar 16, 2023 | 9.421 | 9.561 | 9.381 | 9.551 | 13,537 | +0.06(+0.63%) |
Mar 15, 2023 | 9.581 | 9.581 | 9.281 | 9.491 | 20,256 | -0.34(-3.43%) |
Mar 14, 2023 | 9.980 | 9.980 | 9.770 | 9.829 | 7,530 | +0.05(+0.50%) |
Mar 13, 2023 | 9.731 | 9.840 | 9.521 | 9.779 | 17,135 | -0.08(-0.82%) |
Mar 10, 2023 | 10.18 | 10.18 | 9.790 | 9.860 | 26,319 | -0.28(-2.76%) |
Mar 09, 2023 | 10.44 | 10.48 | 10.13 | 10.14 | 13,077 | -0.13(-1.26%) |
Mar 08, 2023 | 10.21 | 10.27 | 10.10 | 10.27 | 16,577 | -0.04(-0.39%) |
Mar 07, 2023 | 10.39 | 10.43 | 10.30 | 10.31 | 12,734 | -0.23(-2.18%) |
Mar 06, 2023 | 10.65 | 10.68 | 10.51 | 10.54 | 19,250 | -0.08(-0.75%) |
Mar 03, 2023 | 10.33 | 10.68 | 10.33 | 10.62 | 20,101 | +0.41(+4.01%) |
Mar 02, 2023 | 10.21 | 10.32 | 10.09 | 10.21 | 12,392 | -0.18(-1.73%) |