Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.700 | 8.830 | 8.550 | 8.660 | 131,724 | -0.19(-2.15%) |
May 30, 2023 | 8.820 | 8.880 | 8.650 | 8.850 | 71,910 | -0.06(-0.67%) |
May 26, 2023 | 8.920 | 8.970 | 8.720 | 8.910 | 66,509 | +0.11(+1.25%) |
May 25, 2023 | 9.020 | 9.020 | 8.800 | 8.800 | 72,109 | -0.17(-1.90%) |
May 24, 2023 | 8.700 | 9.020 | 8.700 | 8.970 | 129,307 | +0.03(+0.37%) |
May 23, 2023 | 8.760 | 8.990 | 8.760 | 8.937 | 76,959 | +0.23(+2.61%) |
May 22, 2023 | 8.920 | 8.920 | 8.710 | 8.710 | 174,849 | -0.12(-1.41%) |
May 19, 2023 | 8.654 | 8.835 | 8.654 | 8.835 | 70,563 | +0.12(+1.44%) |
May 18, 2023 | 8.770 | 8.840 | 8.640 | 8.710 | 68,655 | -0.06(-0.68%) |
May 17, 2023 | 8.830 | 8.830 | 8.750 | 8.770 | 81,052 | +0.00(+0.00%) |
May 16, 2023 | 9.050 | 9.050 | 8.720 | 8.770 | 92,423 | -0.32(-3.52%) |
May 15, 2023 | 9.020 | 9.090 | 8.990 | 9.090 | 69,930 | +0.07(+0.78%) |
May 12, 2023 | 9.150 | 9.150 | 8.690 | 9.020 | 511,121 | -0.04(-0.44%) |
May 11, 2023 | 8.740 | 9.075 | 8.740 | 9.060 | 208,208 | +0.26(+2.95%) |
May 10, 2023 | 8.610 | 8.820 | 8.610 | 8.800 | 76,964 | +0.19(+2.21%) |
May 09, 2023 | 8.510 | 8.740 | 8.510 | 8.610 | 123,504 | -0.06(-0.69%) |
May 08, 2023 | 8.750 | 8.830 | 8.620 | 8.670 | 178,040 | -0.15(-1.76%) |
May 05, 2023 | 8.610 | 8.830 | 8.550 | 8.825 | 431,350 | +0.32(+3.82%) |
May 04, 2023 | 8.500 | 8.548 | 8.330 | 8.500 | 1,486,799 | +0.08(+0.95%) |
May 03, 2023 | 8.440 | 8.440 | 8.270 | 8.420 | 42,139 | +0.06(+0.72%) |
May 02, 2023 | 8.490 | 8.525 | 8.320 | 8.360 | 234,321 | -0.16(-1.88%) |
May 01, 2023 | 8.770 | 8.790 | 8.370 | 8.520 | 147,917 | -0.19(-2.18%) |
Apr 28, 2023 | 8.590 | 8.710 | 8.520 | 8.710 | 136,433 | +0.12(+1.40%) |
Apr 27, 2023 | 8.540 | 8.640 | 8.540 | 8.590 | 136,445 | +0.01(+0.12%) |
Apr 26, 2023 | 8.500 | 8.580 | 8.420 | 8.580 | 195,554 | +0.07(+0.85%) |
Apr 25, 2023 | 8.609 | 8.610 | 8.460 | 8.508 | 94,171 | -0.15(-1.76%) |
Apr 24, 2023 | 8.630 | 8.740 | 8.540 | 8.660 | 101,768 | +0.06(+0.70%) |
Apr 21, 2023 | 8.900 | 8.900 | 8.490 | 8.600 | 33,176 | +0.11(+1.30%) |
Apr 20, 2023 | 8.579 | 8.670 | 8.460 | 8.490 | 77,524 | +0.03(+0.35%) |
Apr 19, 2023 | 8.820 | 8.820 | 8.460 | 8.460 | 154,498 | -0.35(-3.97%) |
Apr 18, 2023 | 8.720 | 8.840 | 8.630 | 8.810 | 93,535 | -0.04(-0.45%) |
Apr 17, 2023 | 8.880 | 8.910 | 8.740 | 8.850 | 568,447 | +0.11(+1.26%) |
Apr 14, 2023 | 8.480 | 8.867 | 8.470 | 8.740 | 458,256 | +0.04(+0.46%) |
Apr 13, 2023 | 8.680 | 8.880 | 8.648 | 8.700 | 517,392 | +0.01(+0.12%) |
Apr 12, 2023 | 8.240 | 8.800 | 7.970 | 8.690 | 484,730 | +0.59(+7.28%) |
Apr 11, 2023 | 8.058 | 8.100 | 7.905 | 8.100 | 1,622,586 | +0.38(+4.85%) |
Apr 10, 2023 | 7.850 | 7.850 | 7.720 | 7.725 | 60,179 | +0.03(+0.46%) |
Apr 06, 2023 | 7.730 | 7.850 | 7.690 | 7.690 | 47,688 | -0.05(-0.65%) |
Apr 05, 2023 | 7.960 | 8.020 | 7.730 | 7.740 | 69,009 | -0.04(-0.51%) |
Apr 04, 2023 | 7.890 | 7.890 | 7.690 | 7.780 | 79,024 | +0.13(+1.65%) |
Apr 03, 2023 | 7.900 | 7.900 | 7.580 | 7.654 | 62,423 | -0.10(-1.33%) |
Mar 31, 2023 | 7.815 | 7.870 | 7.630 | 7.758 | 161,470 | +0.26(+3.43%) |
Mar 30, 2023 | 7.750 | 7.750 | 7.500 | 7.500 | 141,662 | -0.01(-0.08%) |
Mar 29, 2023 | 7.600 | 7.600 | 7.360 | 7.506 | 63,607 | +0.16(+2.12%) |
Mar 28, 2023 | 7.365 | 7.444 | 7.330 | 7.350 | 70,481 | +0.07(+0.95%) |
Mar 27, 2023 | 7.200 | 7.350 | 7.200 | 7.281 | 83,067 | +0.09(+1.23%) |
Mar 24, 2023 | 6.980 | 7.270 | 6.980 | 7.192 | 64,381 | +0.06(+0.81%) |
Mar 23, 2023 | 7.310 | 7.325 | 7.020 | 7.135 | 238,691 | -0.08(-1.18%) |
Mar 22, 2023 | 7.420 | 7.420 | 7.140 | 7.220 | 75,558 | +0.04(+0.56%) |
Mar 21, 2023 | 7.200 | 7.240 | 7.070 | 7.180 | 376,468 | +0.02(+0.35%) |
Mar 20, 2023 | 7.090 | 7.390 | 7.060 | 7.155 | 87,297 | +0.02(+0.21%) |
Mar 17, 2023 | 7.070 | 7.470 | 7.070 | 7.140 | 151,719 | -0.10(-1.38%) |
Mar 16, 2023 | 7.245 | 7.320 | 7.050 | 7.240 | 221,636 | +0.11(+1.54%) |
Mar 15, 2023 | 7.030 | 7.500 | 6.970 | 7.130 | 216,452 | +0.00(+0.00%) |
Mar 14, 2023 | 7.700 | 7.700 | 7.130 | 7.130 | 169,954 | -0.11(-1.52%) |
Mar 13, 2023 | 7.290 | 7.420 | 7.130 | 7.240 | 150,981 | -0.12(-1.58%) |
Mar 10, 2023 | 7.650 | 7.650 | 7.320 | 7.356 | 234,957 | -0.48(-6.11%) |
Mar 09, 2023 | 8.000 | 8.000 | 7.630 | 7.835 | 142,867 | -0.01(-0.19%) |
Mar 08, 2023 | 7.910 | 7.950 | 7.740 | 7.850 | 760,085 | -0.06(-0.76%) |
Mar 07, 2023 | 7.580 | 7.910 | 7.490 | 7.910 | 628,351 | +0.34(+4.49%) |
Mar 06, 2023 | 7.380 | 7.600 | 7.370 | 7.570 | 287,232 | +0.22(+2.99%) |
Mar 03, 2023 | 7.550 | 7.550 | 7.250 | 7.350 | 343,227 | -0.30(-3.92%) |
Mar 02, 2023 | 7.220 | 7.650 | 7.220 | 7.650 | 157,833 | -0.03(-0.39%) |