Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.929 | 7.949 | 7.841 | 7.900 | 2,224,322 | -0.03(-0.37%) |
May 30, 2023 | 8.057 | 8.057 | 7.919 | 7.929 | 2,566,630 | -0.19(-2.30%) |
May 26, 2023 | 8.086 | 8.175 | 8.077 | 8.116 | 2,110,755 | +0.06(+0.73%) |
May 25, 2023 | 8.096 | 8.106 | 7.998 | 8.057 | 1,834,959 | -0.12(-1.44%) |
May 24, 2023 | 8.204 | 8.204 | 8.155 | 8.175 | 2,327,276 | -0.10(-1.19%) |
May 23, 2023 | 8.381 | 8.401 | 8.263 | 8.273 | 1,590,439 | -0.13(-1.52%) |
May 22, 2023 | 8.430 | 8.499 | 8.371 | 8.401 | 1,327,909 | -0.10(-1.16%) |
May 19, 2023 | 8.440 | 8.509 | 8.430 | 8.499 | 1,895,005 | +0.17(+2.00%) |
May 18, 2023 | 8.371 | 8.411 | 8.273 | 8.332 | 2,663,878 | -0.18(-2.08%) |
May 17, 2023 | 8.548 | 8.548 | 8.450 | 8.509 | 4,350,671 | -0.07(-0.80%) |
May 16, 2023 | 8.656 | 8.696 | 8.559 | 8.578 | 4,806,187 | -0.14(-1.58%) |
May 15, 2023 | 8.578 | 8.720 | 8.553 | 8.715 | 3,731,024 | +0.14(+1.60%) |
May 12, 2023 | 8.548 | 8.632 | 8.484 | 8.578 | 7,737,984 | -0.02(-0.23%) |
May 11, 2023 | 8.617 | 8.823 | 8.145 | 8.597 | 13,090,935 | -0.02(-0.23%) |
May 10, 2023 | 8.509 | 8.647 | 8.509 | 8.617 | 5,533,659 | +0.11(+1.27%) |
May 09, 2023 | 8.519 | 8.558 | 8.480 | 8.509 | 4,294,439 | -0.23(-2.59%) |
May 08, 2023 | 8.578 | 8.774 | 8.568 | 8.735 | 2,493,520 | +0.10(+1.14%) |
May 05, 2023 | 8.548 | 8.656 | 8.529 | 8.637 | 2,264,744 | +0.16(+1.85%) |
May 04, 2023 | 8.588 | 8.607 | 8.450 | 8.480 | 3,697,610 | -0.04(-0.46%) |
May 03, 2023 | 8.548 | 8.583 | 8.421 | 8.519 | 2,506,498 | -0.20(-2.25%) |
May 02, 2023 | 8.706 | 8.764 | 8.656 | 8.715 | 3,187,806 | +0.03(+0.34%) |
May 01, 2023 | 8.686 | 8.755 | 8.656 | 8.686 | 1,298,396 | -0.03(-0.34%) |
Apr 28, 2023 | 8.745 | 8.804 | 8.676 | 8.715 | 4,414,455 | -0.07(-0.78%) |
Apr 27, 2023 | 8.686 | 8.833 | 8.676 | 8.784 | 3,101,360 | +0.05(+0.56%) |
Apr 26, 2023 | 8.784 | 8.818 | 8.696 | 8.735 | 9,298,243 | +0.12(+1.37%) |
Apr 25, 2023 | 8.686 | 8.706 | 8.588 | 8.617 | 2,854,718 | -0.17(-1.90%) |
Apr 24, 2023 | 8.764 | 8.801 | 8.745 | 8.784 | 2,057,700 | +0.00(+0.00%) |
Apr 21, 2023 | 8.794 | 8.828 | 8.701 | 8.784 | 3,760,746 | -0.06(-0.67%) |
Apr 20, 2023 | 8.843 | 8.892 | 8.797 | 8.843 | 4,823,307 | +0.27(+3.09%) |
Apr 19, 2023 | 8.568 | 8.617 | 8.519 | 8.578 | 2,408,171 | -0.02(-0.23%) |
Apr 18, 2023 | 8.470 | 8.617 | 8.470 | 8.597 | 3,568,019 | +0.07(+0.81%) |
Apr 17, 2023 | 8.597 | 8.612 | 8.499 | 8.529 | 2,974,345 | -0.14(-1.59%) |
Apr 14, 2023 | 8.607 | 8.676 | 8.578 | 8.666 | 4,045,303 | +0.07(+0.80%) |
Apr 13, 2023 | 8.637 | 8.666 | 8.588 | 8.597 | 3,576,937 | -0.08(-0.91%) |
Apr 12, 2023 | 8.617 | 8.735 | 8.617 | 8.676 | 2,452,544 | +0.06(+0.68%) |
Apr 11, 2023 | 8.607 | 8.656 | 8.597 | 8.617 | 2,502,233 | -0.08(-0.90%) |
Apr 10, 2023 | 8.794 | 8.794 | 8.627 | 8.696 | 4,060,059 | -0.12(-1.34%) |
Apr 06, 2023 | 8.656 | 8.892 | 8.627 | 8.814 | 8,663,672 | +0.33(+3.94%) |
Apr 05, 2023 | 8.489 | 8.529 | 8.450 | 8.480 | 5,984,850 | +0.14(+1.65%) |
Apr 04, 2023 | 8.195 | 8.352 | 8.195 | 8.342 | 6,379,658 | +0.31(+3.92%) |
Apr 03, 2023 | 8.047 | 8.057 | 7.962 | 8.028 | 8,714,958 | +0.03(+0.37%) |
Mar 31, 2023 | 7.998 | 8.067 | 7.978 | 7.998 | 9,535,084 | +0.06(+0.74%) |
Mar 30, 2023 | 7.959 | 7.996 | 7.890 | 7.939 | 5,806,188 | -0.01(-0.12%) |
Mar 29, 2023 | 7.998 | 8.037 | 7.939 | 7.949 | 5,437,531 | -0.02(-0.25%) |
Mar 28, 2023 | 7.919 | 7.978 | 7.890 | 7.969 | 3,343,618 | -0.11(-1.34%) |
Mar 27, 2023 | 7.998 | 8.096 | 7.998 | 8.077 | 6,009,109 | +0.05(+0.61%) |
Mar 24, 2023 | 8.096 | 8.126 | 7.978 | 8.028 | 9,945,187 | -0.20(-2.39%) |
Mar 23, 2023 | 8.067 | 8.249 | 8.052 | 8.224 | 7,879,668 | +0.18(+2.20%) |
Mar 22, 2023 | 8.037 | 8.175 | 8.028 | 8.047 | 13,633,078 | +0.01(+0.12%) |
Mar 21, 2023 | 7.821 | 8.037 | 7.821 | 8.037 | 7,340,574 | +0.25(+3.15%) |
Mar 20, 2023 | 7.772 | 7.821 | 7.718 | 7.792 | 6,306,073 | +0.05(+0.63%) |
Mar 17, 2023 | 7.752 | 7.806 | 7.664 | 7.743 | 7,797,296 | -0.12(-1.50%) |
Mar 16, 2023 | 7.733 | 7.880 | 7.713 | 7.861 | 7,393,594 | +0.22(+2.82%) |
Mar 15, 2023 | 7.615 | 7.672 | 7.552 | 7.645 | 3,597,994 | -0.01(-0.13%) |
Mar 14, 2023 | 7.537 | 7.698 | 7.508 | 7.654 | 3,409,087 | +0.24(+3.29%) |
Mar 13, 2023 | 7.518 | 7.596 | 7.391 | 7.411 | 4,319,670 | -0.08(-1.04%) |
Mar 10, 2023 | 7.596 | 7.644 | 7.469 | 7.489 | 3,636,510 | -0.06(-0.78%) |
Mar 09, 2023 | 7.576 | 7.623 | 7.547 | 7.547 | 2,283,939 | -0.05(-0.64%) |
Mar 08, 2023 | 7.615 | 7.625 | 7.557 | 7.596 | 3,502,335 | +0.01(+0.13%) |
Mar 07, 2023 | 7.635 | 7.650 | 7.469 | 7.586 | 8,089,479 | -0.07(-0.89%) |
Mar 06, 2023 | 7.508 | 7.684 | 7.498 | 7.654 | 8,503,507 | +0.08(+1.03%) |
Mar 03, 2023 | 7.498 | 7.581 | 7.450 | 7.576 | 6,685,815 | +0.14(+1.83%) |
Mar 02, 2023 | 7.450 | 7.454 | 7.303 | 7.440 | 17,822,804 | -0.28(-3.66%) |