Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.834 | 8.834 | 8.700 | 8.752 | 25,888 | +0.01(+0.09%) |
May 30, 2023 | 8.788 | 8.788 | 8.679 | 8.744 | 64,624 | +0.12(+1.36%) |
May 26, 2023 | 8.479 | 8.661 | 8.479 | 8.627 | 54,954 | +0.15(+1.75%) |
May 25, 2023 | 8.688 | 8.688 | 8.451 | 8.479 | 92,225 | -0.14(-1.64%) |
May 24, 2023 | 8.898 | 8.925 | 8.620 | 8.620 | 123,638 | -0.24(-2.73%) |
May 23, 2023 | 8.825 | 8.962 | 8.806 | 8.861 | 206,192 | +0.10(+1.14%) |
May 22, 2023 | 8.633 | 8.788 | 8.633 | 8.761 | 81,241 | +0.07(+0.78%) |
May 19, 2023 | 8.834 | 8.834 | 8.661 | 8.693 | 11,661 | -0.04(-0.51%) |
May 18, 2023 | 8.706 | 8.743 | 8.679 | 8.738 | 23,722 | +0.04(+0.51%) |
May 17, 2023 | 8.551 | 8.706 | 8.524 | 8.693 | 25,150 | +0.16(+1.93%) |
May 16, 2023 | 8.752 | 8.752 | 8.524 | 8.529 | 21,389 | -0.15(-1.68%) |
May 15, 2023 | 8.792 | 8.792 | 8.650 | 8.674 | 28,504 | +0.02(+0.27%) |
May 12, 2023 | 8.668 | 8.710 | 8.611 | 8.651 | 21,841 | -0.04(-0.47%) |
May 11, 2023 | 8.674 | 8.719 | 8.638 | 8.692 | 8,345 | -0.05(-0.63%) |
May 10, 2023 | 8.746 | 8.792 | 8.661 | 8.746 | 17,395 | +0.03(+0.31%) |
May 09, 2023 | 8.801 | 8.801 | 8.629 | 8.719 | 16,310 | -0.08(-0.87%) |
May 08, 2023 | 8.855 | 8.873 | 8.737 | 8.796 | 20,012 | -0.03(-0.36%) |
May 05, 2023 | 8.683 | 8.828 | 8.683 | 8.828 | 13,151 | +0.15(+1.77%) |
May 04, 2023 | 8.728 | 8.728 | 8.557 | 8.674 | 18,371 | -0.06(-0.67%) |
May 03, 2023 | 8.773 | 8.882 | 8.728 | 8.733 | 22,512 | -0.00(-0.05%) |
May 02, 2023 | 8.963 | 8.963 | 8.611 | 8.737 | 27,170 | -0.20(-2.26%) |
May 01, 2023 | 9.081 | 9.090 | 8.918 | 8.939 | 26,193 | -0.11(-1.16%) |
Apr 28, 2023 | 8.999 | 9.072 | 8.972 | 9.045 | 22,191 | +0.11(+1.23%) |
Apr 27, 2023 | 8.773 | 8.945 | 8.773 | 8.934 | 9,522 | +0.18(+2.10%) |
Apr 26, 2023 | 8.855 | 8.864 | 8.733 | 8.750 | 21,251 | -0.05(-0.57%) |
Apr 25, 2023 | 8.900 | 8.900 | 8.792 | 8.801 | 8,998 | -0.14(-1.62%) |
Apr 24, 2023 | 8.981 | 8.981 | 8.891 | 8.945 | 28,401 | -0.06(-0.70%) |
Apr 21, 2023 | 9.090 | 9.090 | 8.938 | 9.008 | 21,365 | +0.01(+0.09%) |
Apr 20, 2023 | 9.162 | 9.162 | 8.981 | 9.000 | 17,409 | -0.11(-1.18%) |
Apr 19, 2023 | 8.981 | 9.117 | 8.934 | 9.108 | 32,228 | +0.12(+1.37%) |
Apr 18, 2023 | 9.216 | 9.216 | 8.963 | 8.985 | 24,957 | -0.15(-1.59%) |
Apr 17, 2023 | 9.040 | 9.130 | 8.951 | 9.130 | 25,928 | +0.18(+2.00%) |
Apr 14, 2023 | 9.103 | 9.121 | 8.888 | 8.951 | 19,366 | -0.07(-0.80%) |
Apr 13, 2023 | 8.933 | 9.049 | 8.933 | 9.023 | 24,582 | -0.02(-0.19%) |
Apr 12, 2023 | 9.255 | 9.255 | 9.031 | 9.040 | 25,198 | -0.06(-0.69%) |
Apr 11, 2023 | 9.076 | 9.134 | 9.040 | 9.103 | 29,353 | +0.03(+0.30%) |
Apr 10, 2023 | 9.139 | 9.139 | 8.915 | 9.076 | 21,826 | -0.04(-0.49%) |
Apr 06, 2023 | 9.112 | 9.121 | 9.072 | 9.121 | 7,698 | +0.04(+0.39%) |
Apr 05, 2023 | 9.094 | 9.103 | 9.022 | 9.085 | 15,161 | +0.03(+0.29%) |
Apr 04, 2023 | 9.076 | 9.121 | 8.996 | 9.059 | 16,863 | -0.04(-0.42%) |
Apr 03, 2023 | 9.291 | 9.291 | 9.049 | 9.097 | 41,203 | -0.10(-1.13%) |
Mar 31, 2023 | 9.067 | 9.202 | 9.040 | 9.202 | 14,781 | +0.21(+2.29%) |
Mar 30, 2023 | 9.067 | 9.067 | 8.924 | 8.996 | 10,575 | +0.08(+0.90%) |
Mar 29, 2023 | 8.754 | 8.915 | 8.754 | 8.915 | 19,406 | +0.18(+2.05%) |
Mar 28, 2023 | 8.664 | 8.763 | 8.664 | 8.736 | 7,551 | -0.01(-0.10%) |
Mar 27, 2023 | 8.700 | 8.789 | 8.700 | 8.745 | 21,890 | +0.11(+1.32%) |
Mar 24, 2023 | 8.297 | 8.640 | 8.297 | 8.631 | 23,594 | +0.17(+2.04%) |
Mar 23, 2023 | 8.682 | 8.754 | 8.431 | 8.458 | 48,919 | -0.16(-1.86%) |
Mar 22, 2023 | 8.870 | 8.870 | 8.618 | 8.618 | 40,676 | -0.30(-3.40%) |
Mar 21, 2023 | 8.946 | 8.996 | 8.888 | 8.922 | 54,543 | +0.11(+1.24%) |
Mar 20, 2023 | 8.879 | 8.897 | 8.791 | 8.812 | 38,636 | +0.08(+0.97%) |
Mar 17, 2023 | 9.058 | 9.058 | 8.727 | 8.727 | 43,081 | -0.28(-3.13%) |
Mar 16, 2023 | 9.058 | 9.058 | 8.789 | 9.009 | 41,300 | -0.01(-0.13%) |
Mar 15, 2023 | 9.094 | 9.094 | 8.888 | 9.020 | 31,347 | -0.19(-2.07%) |
Mar 14, 2023 | 9.273 | 9.403 | 9.146 | 9.211 | 17,007 | +0.10(+1.14%) |
Mar 13, 2023 | 8.992 | 9.196 | 8.929 | 9.107 | 45,796 | -0.06(-0.70%) |
Mar 10, 2023 | 9.507 | 9.542 | 9.109 | 9.171 | 82,147 | -0.35(-3.69%) |
Mar 09, 2023 | 9.769 | 9.773 | 9.516 | 9.523 | 42,710 | -0.26(-2.69%) |
Mar 08, 2023 | 9.871 | 9.871 | 9.729 | 9.786 | 8,336 | -0.04(-0.37%) |
Mar 07, 2023 | 10.00 | 9.987 | 9.787 | 9.822 | 46,407 | -0.18(-1.76%) |
Mar 06, 2023 | 10.09 | 10.09 | 9.969 | 9.998 | 26,469 | -0.02(-0.18%) |
Mar 03, 2023 | 9.907 | 10.04 | 9.907 | 10.02 | 14,682 | +0.09(+0.94%) |
Mar 02, 2023 | 9.951 | 9.951 | 9.836 | 9.923 | 15,762 | +0.03(+0.33%) |