Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.853 | 8.325 | 7.760 | 8.030 | 34,720 | +0.19(+2.42%) |
May 30, 2023 | 7.840 | 7.920 | 7.740 | 7.840 | 16,398 | -0.09(-1.13%) |
May 26, 2023 | 7.980 | 8.000 | 7.720 | 7.930 | 41,538 | +0.10(+1.28%) |
May 25, 2023 | 7.680 | 7.920 | 7.530 | 7.830 | 53,326 | -0.07(-0.89%) |
May 24, 2023 | 7.940 | 8.000 | 7.810 | 7.900 | 70,365 | -0.05(-0.63%) |
May 23, 2023 | 7.950 | 8.000 | 7.900 | 7.950 | 24,681 | +0.05(+0.63%) |
May 22, 2023 | 8.000 | 8.000 | 7.830 | 7.900 | 30,948 | -0.10(-1.25%) |
May 19, 2023 | 8.050 | 8.150 | 7.905 | 8.000 | 63,328 | +0.21(+2.70%) |
May 18, 2023 | 7.820 | 7.930 | 7.550 | 7.790 | 50,022 | -0.19(-2.38%) |
May 17, 2023 | 7.510 | 8.040 | 7.510 | 7.980 | 26,935 | +0.38(+5.00%) |
May 16, 2023 | 7.800 | 7.860 | 7.540 | 7.600 | 24,786 | -0.13(-1.68%) |
May 15, 2023 | 7.730 | 8.035 | 7.700 | 7.730 | 28,428 | -0.07(-0.90%) |
May 12, 2023 | 7.820 | 7.890 | 7.650 | 7.800 | 33,153 | -0.10(-1.27%) |
May 11, 2023 | 8.090 | 8.140 | 7.880 | 7.900 | 19,329 | -0.41(-4.93%) |
May 10, 2023 | 8.360 | 8.360 | 8.130 | 8.310 | 4,183 | +0.00(+0.00%) |
May 09, 2023 | 8.540 | 8.660 | 8.180 | 8.310 | 41,621 | -0.23(-2.69%) |
May 08, 2023 | 8.500 | 8.805 | 8.485 | 8.540 | 33,527 | +0.08(+0.95%) |
May 05, 2023 | 8.400 | 8.700 | 8.330 | 8.460 | 48,336 | +0.15(+1.81%) |
May 04, 2023 | 8.000 | 8.310 | 7.750 | 8.310 | 20,136 | +0.39(+4.92%) |
May 03, 2023 | 7.900 | 8.050 | 7.860 | 7.920 | 28,385 | -0.03(-0.38%) |
May 02, 2023 | 8.210 | 8.260 | 7.900 | 7.950 | 48,166 | -0.37(-4.45%) |
May 01, 2023 | 8.220 | 8.534 | 8.130 | 8.320 | 31,578 | -0.02(-0.24%) |
Apr 28, 2023 | 8.050 | 8.580 | 8.050 | 8.340 | 42,887 | +0.02(+0.24%) |
Apr 27, 2023 | 8.000 | 8.370 | 7.900 | 8.320 | 28,943 | +0.31(+3.87%) |
Apr 26, 2023 | 8.010 | 8.185 | 7.865 | 8.010 | 35,318 | -0.01(-0.12%) |
Apr 25, 2023 | 8.120 | 8.150 | 7.900 | 8.020 | 43,246 | -0.32(-3.84%) |
Apr 24, 2023 | 8.180 | 8.475 | 8.180 | 8.340 | 47,678 | +0.12(+1.46%) |
Apr 21, 2023 | 8.180 | 8.550 | 8.050 | 8.220 | 65,349 | -0.05(-0.60%) |
Apr 20, 2023 | 8.240 | 8.335 | 8.170 | 8.270 | 18,168 | -0.07(-0.84%) |
Apr 19, 2023 | 8.300 | 8.400 | 8.190 | 8.340 | 17,969 | -0.01(-0.12%) |
Apr 18, 2023 | 8.530 | 8.600 | 8.240 | 8.350 | 32,045 | -0.23(-2.68%) |
Apr 17, 2023 | 8.750 | 8.820 | 8.430 | 8.580 | 48,683 | -0.16(-1.83%) |
Apr 14, 2023 | 8.570 | 8.750 | 8.405 | 8.740 | 35,713 | +0.19(+2.22%) |
Apr 13, 2023 | 8.540 | 8.660 | 8.460 | 8.550 | 32,905 | -0.01(-0.12%) |
Apr 12, 2023 | 8.460 | 8.950 | 8.430 | 8.560 | 58,944 | +0.10(+1.18%) |
Apr 11, 2023 | 8.310 | 8.720 | 8.280 | 8.460 | 59,109 | +0.08(+0.95%) |
Apr 10, 2023 | 7.790 | 8.430 | 7.750 | 8.380 | 70,664 | +0.48(+6.08%) |
Apr 06, 2023 | 7.780 | 8.050 | 7.674 | 7.900 | 14,417 | +0.11(+1.41%) |
Apr 05, 2023 | 7.890 | 7.890 | 7.680 | 7.790 | 31,313 | -0.20(-2.50%) |
Apr 04, 2023 | 7.960 | 8.220 | 7.800 | 7.990 | 56,321 | -0.08(-0.99%) |
Apr 03, 2023 | 7.640 | 8.220 | 7.639 | 8.070 | 68,917 | +0.46(+6.04%) |
Mar 31, 2023 | 7.390 | 7.680 | 7.390 | 7.610 | 77,115 | +0.25(+3.40%) |
Mar 30, 2023 | 7.450 | 7.450 | 7.295 | 7.360 | 54,986 | -0.07(-0.94%) |
Mar 29, 2023 | 7.440 | 7.515 | 7.380 | 7.430 | 90,707 | +0.03(+0.41%) |
Mar 28, 2023 | 7.580 | 7.620 | 7.310 | 7.400 | 75,707 | -0.30(-3.90%) |
Mar 27, 2023 | 7.560 | 7.790 | 7.452 | 7.700 | 37,178 | +0.22(+2.94%) |
Mar 24, 2023 | 7.150 | 7.520 | 7.150 | 7.480 | 61,484 | +0.18(+2.47%) |
Mar 23, 2023 | 7.720 | 7.820 | 7.190 | 7.300 | 51,682 | -0.38(-4.95%) |
Mar 22, 2023 | 7.680 | 8.100 | 7.680 | 7.680 | 31,531 | -0.03(-0.39%) |
Mar 21, 2023 | 7.500 | 7.760 | 7.410 | 7.710 | 55,124 | +0.50(+6.93%) |
Mar 20, 2023 | 7.520 | 7.900 | 7.040 | 7.210 | 173,066 | -0.28(-3.74%) |
Mar 17, 2023 | 8.060 | 8.060 | 7.420 | 7.490 | 72,779 | -0.66(-8.10%) |
Mar 16, 2023 | 8.080 | 8.232 | 7.950 | 8.150 | 65,601 | +0.18(+2.26%) |
Mar 15, 2023 | 9.000 | 9.000 | 7.850 | 7.970 | 72,475 | -1.17(-12.80%) |
Mar 14, 2023 | 9.170 | 9.380 | 8.960 | 9.140 | 83,606 | -0.08(-0.87%) |
Mar 13, 2023 | 10.00 | 10.01 | 8.931 | 9.220 | 46,558 | -1.02(-9.96%) |
Mar 10, 2023 | 10.52 | 10.52 | 10.05 | 10.24 | 74,720 | -0.19(-1.82%) |
Mar 09, 2023 | 10.42 | 10.66 | 10.15 | 10.43 | 95,695 | +0.14(+1.36%) |
Mar 08, 2023 | 10.36 | 10.48 | 10.00 | 10.29 | 85,948 | -0.08(-0.77%) |
Mar 07, 2023 | 11.01 | 11.01 | 10.20 | 10.37 | 61,736 | -0.65(-5.90%) |
Mar 06, 2023 | 11.10 | 11.18 | 10.84 | 11.02 | 59,842 | -0.08(-0.72%) |
Mar 03, 2023 | 11.24 | 11.30 | 11.05 | 11.10 | 83,718 | -0.10(-0.89%) |
Mar 02, 2023 | 11.57 | 11.57 | 11.04 | 11.20 | 113,850 | -0.25(-2.18%) |