Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.260 | 7.640 | 7.210 | 7.610 | 850,918 | +0.31(+4.25%) |
May 30, 2023 | 7.500 | 7.740 | 7.225 | 7.300 | 342,924 | -0.15(-2.01%) |
May 26, 2023 | 7.610 | 7.830 | 7.415 | 7.450 | 440,789 | -0.21(-2.74%) |
May 25, 2023 | 8.310 | 8.310 | 7.640 | 7.660 | 469,539 | -0.51(-6.24%) |
May 24, 2023 | 8.160 | 8.380 | 8.050 | 8.170 | 236,600 | -0.08(-0.97%) |
May 23, 2023 | 8.160 | 8.455 | 8.160 | 8.250 | 316,814 | +0.07(+0.86%) |
May 22, 2023 | 8.110 | 8.290 | 7.970 | 8.180 | 430,339 | +0.04(+0.49%) |
May 19, 2023 | 8.260 | 8.540 | 8.140 | 8.140 | 311,513 | -0.12(-1.45%) |
May 18, 2023 | 8.120 | 8.449 | 8.010 | 8.260 | 537,414 | +0.03(+0.36%) |
May 17, 2023 | 8.320 | 8.500 | 8.150 | 8.230 | 335,209 | -0.09(-1.08%) |
May 16, 2023 | 8.680 | 8.760 | 8.000 | 8.320 | 1,931,186 | -0.36(-4.15%) |
May 15, 2023 | 8.300 | 8.760 | 8.220 | 8.680 | 325,339 | +0.33(+3.95%) |
May 12, 2023 | 8.580 | 8.600 | 8.350 | 8.350 | 200,703 | -0.29(-3.36%) |
May 11, 2023 | 8.400 | 8.760 | 8.341 | 8.640 | 331,012 | +0.16(+1.89%) |
May 10, 2023 | 8.240 | 8.690 | 8.100 | 8.480 | 543,331 | +0.24(+2.91%) |
May 09, 2023 | 9.350 | 9.360 | 7.530 | 8.240 | 1,088,866 | -1.60(-16.26%) |
May 08, 2023 | 9.600 | 9.870 | 9.596 | 9.840 | 204,424 | +0.26(+2.71%) |
May 05, 2023 | 9.340 | 9.650 | 9.300 | 9.580 | 200,438 | +0.32(+3.46%) |
May 04, 2023 | 9.320 | 9.470 | 9.106 | 9.260 | 228,219 | -0.06(-0.64%) |
May 03, 2023 | 9.520 | 9.520 | 8.950 | 9.320 | 246,130 | -0.13(-1.38%) |
May 02, 2023 | 9.670 | 9.700 | 9.350 | 9.450 | 230,150 | -0.24(-2.48%) |
May 01, 2023 | 9.570 | 9.690 | 9.510 | 9.690 | 224,181 | +0.03(+0.31%) |
Apr 28, 2023 | 9.480 | 9.700 | 9.360 | 9.660 | 245,570 | +0.14(+1.47%) |
Apr 27, 2023 | 9.170 | 9.580 | 9.125 | 9.520 | 290,181 | +0.42(+4.62%) |
Apr 26, 2023 | 9.000 | 9.150 | 8.900 | 9.100 | 287,301 | +0.18(+2.02%) |
Apr 25, 2023 | 9.360 | 9.360 | 8.810 | 8.920 | 258,057 | -0.54(-5.71%) |
Apr 24, 2023 | 9.720 | 9.780 | 9.280 | 9.460 | 256,464 | -0.32(-3.27%) |
Apr 21, 2023 | 9.640 | 9.810 | 9.640 | 9.780 | 171,817 | +0.14(+1.45%) |
Apr 20, 2023 | 9.710 | 9.930 | 9.480 | 9.640 | 430,633 | -0.21(-2.13%) |
Apr 19, 2023 | 9.650 | 10.03 | 9.650 | 9.850 | 182,446 | +0.15(+1.55%) |
Apr 18, 2023 | 9.760 | 9.790 | 9.380 | 9.700 | 492,693 | +0.01(+0.10%) |
Apr 17, 2023 | 9.810 | 10.05 | 9.680 | 9.690 | 155,071 | -0.11(-1.12%) |
Apr 14, 2023 | 9.850 | 10.05 | 9.670 | 9.800 | 143,827 | -0.16(-1.61%) |
Apr 13, 2023 | 10.02 | 10.26 | 9.860 | 9.960 | 126,152 | +0.06(+0.61%) |
Apr 12, 2023 | 10.30 | 10.35 | 9.880 | 9.900 | 209,648 | -0.31(-3.04%) |
Apr 11, 2023 | 10.07 | 10.28 | 9.880 | 10.21 | 175,205 | +0.03(+0.29%) |
Apr 10, 2023 | 9.830 | 10.29 | 9.790 | 10.18 | 224,928 | +0.27(+2.72%) |
Apr 06, 2023 | 9.790 | 9.930 | 9.690 | 9.910 | 132,069 | +0.02(+0.20%) |
Apr 05, 2023 | 10.19 | 10.19 | 9.780 | 9.890 | 167,045 | -0.40(-3.89%) |
Apr 04, 2023 | 10.04 | 10.56 | 10.00 | 10.29 | 277,426 | +0.33(+3.31%) |
Apr 03, 2023 | 10.00 | 10.01 | 9.590 | 9.960 | 225,679 | -0.09(-0.90%) |
Mar 31, 2023 | 9.740 | 10.06 | 9.705 | 10.05 | 497,216 | +0.34(+3.50%) |
Mar 30, 2023 | 9.680 | 9.830 | 9.510 | 9.710 | 257,891 | +0.11(+1.15%) |
Mar 29, 2023 | 9.310 | 9.620 | 9.285 | 9.600 | 213,325 | +0.38(+4.12%) |
Mar 28, 2023 | 9.520 | 9.660 | 9.160 | 9.220 | 432,062 | -0.33(-3.46%) |
Mar 27, 2023 | 9.390 | 9.660 | 9.352 | 9.550 | 338,150 | +0.16(+1.70%) |
Mar 24, 2023 | 9.430 | 9.480 | 9.195 | 9.390 | 185,849 | -0.07(-0.74%) |
Mar 23, 2023 | 9.430 | 9.560 | 9.265 | 9.460 | 207,497 | +0.11(+1.18%) |
Mar 22, 2023 | 9.280 | 9.490 | 9.090 | 9.350 | 370,029 | +0.02(+0.21%) |
Mar 21, 2023 | 9.020 | 9.420 | 8.860 | 9.330 | 603,131 | +0.36(+4.01%) |
Mar 20, 2023 | 8.550 | 8.992 | 8.410 | 8.970 | 717,207 | +0.41(+4.79%) |
Mar 17, 2023 | 9.100 | 9.190 | 8.395 | 8.560 | 896,240 | -0.52(-5.73%) |
Mar 16, 2023 | 9.550 | 9.700 | 8.500 | 9.080 | 2,589,055 | -0.44(-4.62%) |
Mar 15, 2023 | 8.650 | 9.730 | 8.500 | 9.520 | 782,247 | +0.85(+9.80%) |
Mar 14, 2023 | 7.920 | 8.730 | 7.825 | 8.670 | 536,547 | +0.72(+9.06%) |
Mar 13, 2023 | 7.780 | 8.350 | 7.500 | 7.950 | 567,222 | +0.15(+1.92%) |
Mar 10, 2023 | 7.870 | 7.940 | 7.693 | 7.800 | 740,820 | -0.10(-1.27%) |
Mar 09, 2023 | 8.180 | 8.240 | 7.875 | 7.900 | 212,925 | -0.28(-3.42%) |
Mar 08, 2023 | 8.240 | 8.330 | 8.050 | 8.180 | 339,445 | -0.06(-0.73%) |
Mar 07, 2023 | 8.100 | 8.437 | 8.015 | 8.240 | 356,677 | +0.05(+0.61%) |
Mar 06, 2023 | 8.390 | 8.390 | 8.090 | 8.190 | 215,815 | -0.22(-2.62%) |
Mar 03, 2023 | 8.220 | 8.550 | 8.220 | 8.410 | 227,714 | +0.26(+3.19%) |
Mar 02, 2023 | 7.900 | 8.190 | 7.900 | 8.150 | 340,002 | +0.22(+2.77%) |