Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.880 | 9.990 | 8.880 | 9.650 | 829,229 | +0.78(+8.79%) |
May 30, 2023 | 9.150 | 9.300 | 8.450 | 8.870 | 611,100 | -0.28(-3.06%) |
May 26, 2023 | 9.470 | 9.490 | 9.060 | 9.150 | 373,244 | -0.28(-2.97%) |
May 25, 2023 | 9.930 | 9.930 | 9.120 | 9.430 | 429,744 | -0.39(-3.97%) |
May 24, 2023 | 10.53 | 10.55 | 9.410 | 9.820 | 745,904 | -0.64(-6.12%) |
May 23, 2023 | 9.970 | 11.00 | 9.950 | 10.46 | 1,825,847 | +0.79(+8.17%) |
May 22, 2023 | 9.340 | 10.14 | 9.270 | 9.670 | 827,718 | +0.61(+6.73%) |
May 19, 2023 | 8.840 | 9.241 | 8.660 | 9.060 | 405,082 | +0.30(+3.42%) |
May 18, 2023 | 9.000 | 9.220 | 8.550 | 8.760 | 537,690 | -0.34(-3.74%) |
May 17, 2023 | 8.940 | 9.210 | 8.690 | 9.100 | 447,537 | +0.27(+3.06%) |
May 16, 2023 | 8.860 | 9.200 | 8.770 | 8.830 | 463,669 | -0.08(-0.90%) |
May 15, 2023 | 8.390 | 8.932 | 8.360 | 8.910 | 832,339 | +0.55(+6.58%) |
May 12, 2023 | 8.750 | 8.800 | 8.340 | 8.360 | 445,859 | -0.32(-3.69%) |
May 11, 2023 | 8.630 | 8.760 | 8.430 | 8.680 | 794,065 | -0.01(-0.12%) |
May 10, 2023 | 9.180 | 9.180 | 8.340 | 8.690 | 1,046,057 | -0.41(-4.51%) |
May 09, 2023 | 8.290 | 9.240 | 8.290 | 9.100 | 579,915 | +0.65(+7.69%) |
May 08, 2023 | 8.240 | 8.650 | 8.140 | 8.450 | 509,198 | +0.21(+2.55%) |
May 05, 2023 | 7.510 | 8.350 | 7.470 | 8.240 | 867,767 | +0.83(+11.20%) |
May 04, 2023 | 7.000 | 7.470 | 6.850 | 7.410 | 386,008 | +0.44(+6.31%) |
May 03, 2023 | 6.690 | 7.000 | 6.641 | 6.970 | 480,471 | +0.28(+4.19%) |
May 02, 2023 | 7.020 | 7.140 | 6.585 | 6.690 | 363,338 | -0.31(-4.43%) |
May 01, 2023 | 7.320 | 7.380 | 7.000 | 7.000 | 363,073 | -0.37(-5.02%) |
Apr 28, 2023 | 7.310 | 7.400 | 7.280 | 7.370 | 613,302 | +0.05(+0.68%) |
Apr 27, 2023 | 7.290 | 7.430 | 7.280 | 7.320 | 452,119 | +0.05(+0.69%) |
Apr 26, 2023 | 7.150 | 7.320 | 7.127 | 7.270 | 595,348 | +0.02(+0.28%) |
Apr 25, 2023 | 7.580 | 7.750 | 7.010 | 7.250 | 598,271 | -0.43(-5.60%) |
Apr 24, 2023 | 7.980 | 8.030 | 7.520 | 7.680 | 443,802 | -0.32(-4.00%) |
Apr 21, 2023 | 7.965 | 8.045 | 7.839 | 8.000 | 259,356 | +0.06(+0.76%) |
Apr 20, 2023 | 7.970 | 8.140 | 7.925 | 7.940 | 305,444 | -0.13(-1.61%) |
Apr 19, 2023 | 7.850 | 8.070 | 7.840 | 8.070 | 353,558 | +0.12(+1.51%) |
Apr 18, 2023 | 7.950 | 8.040 | 7.650 | 7.950 | 327,534 | +0.01(+0.13%) |
Apr 17, 2023 | 7.820 | 8.200 | 7.820 | 7.940 | 347,259 | +0.15(+1.93%) |
Apr 14, 2023 | 7.920 | 8.130 | 7.660 | 7.790 | 227,150 | -0.11(-1.39%) |
Apr 13, 2023 | 7.520 | 7.930 | 7.510 | 7.900 | 357,895 | +0.43(+5.76%) |
Apr 12, 2023 | 7.650 | 7.700 | 7.380 | 7.470 | 312,003 | -0.12(-1.58%) |
Apr 11, 2023 | 7.360 | 7.640 | 7.270 | 7.590 | 440,417 | +0.21(+2.85%) |
Apr 10, 2023 | 7.160 | 7.425 | 7.070 | 7.380 | 326,668 | +0.12(+1.65%) |
Apr 06, 2023 | 6.910 | 7.320 | 6.870 | 7.260 | 346,789 | +0.40(+5.83%) |
Apr 05, 2023 | 6.810 | 7.040 | 6.780 | 6.860 | 259,071 | +0.02(+0.22%) |
Apr 04, 2023 | 7.090 | 7.270 | 6.840 | 6.845 | 470,950 | -0.27(-3.73%) |
Apr 03, 2023 | 7.000 | 7.160 | 6.920 | 7.110 | 393,242 | +0.14(+2.01%) |
Mar 31, 2023 | 6.730 | 7.010 | 6.730 | 6.970 | 584,135 | +0.30(+4.50%) |
Mar 30, 2023 | 6.800 | 6.990 | 6.660 | 6.670 | 398,961 | -0.03(-0.45%) |
Mar 29, 2023 | 6.450 | 6.725 | 6.450 | 6.700 | 238,680 | +0.28(+4.28%) |
Mar 28, 2023 | 6.650 | 6.650 | 6.320 | 6.425 | 356,917 | -0.27(-3.96%) |
Mar 27, 2023 | 6.530 | 6.740 | 6.530 | 6.690 | 401,638 | +0.25(+3.88%) |
Mar 24, 2023 | 6.490 | 6.580 | 6.330 | 6.440 | 570,292 | -0.09(-1.38%) |
Mar 23, 2023 | 6.660 | 6.840 | 6.440 | 6.530 | 447,433 | +0.03(+0.46%) |
Mar 22, 2023 | 6.930 | 6.930 | 6.490 | 6.500 | 748,343 | -0.43(-6.20%) |
Mar 21, 2023 | 6.830 | 6.980 | 6.810 | 6.930 | 438,030 | +0.07(+1.02%) |
Mar 20, 2023 | 6.950 | 7.010 | 6.730 | 6.860 | 316,111 | -0.17(-2.42%) |
Mar 17, 2023 | 6.890 | 7.030 | 6.730 | 7.030 | 711,141 | +0.07(+1.01%) |
Mar 16, 2023 | 6.900 | 6.990 | 6.800 | 6.960 | 554,083 | -0.04(-0.57%) |
Mar 15, 2023 | 6.940 | 7.090 | 6.880 | 7.000 | 669,088 | -0.25(-3.45%) |
Mar 14, 2023 | 7.220 | 7.260 | 7.020 | 7.250 | 505,821 | +0.24(+3.42%) |
Mar 13, 2023 | 6.720 | 7.050 | 6.640 | 7.010 | 484,395 | +0.23(+3.39%) |
Mar 10, 2023 | 7.020 | 7.050 | 6.620 | 6.780 | 995,849 | +0.04(+0.59%) |
Mar 09, 2023 | 7.260 | 7.320 | 6.675 | 6.740 | 855,675 | -0.58(-7.92%) |
Mar 08, 2023 | 7.420 | 7.470 | 7.185 | 7.320 | 593,935 | -0.09(-1.21%) |
Mar 07, 2023 | 7.670 | 7.700 | 7.400 | 7.410 | 532,400 | -0.28(-3.64%) |
Mar 06, 2023 | 8.180 | 8.250 | 7.610 | 7.690 | 676,793 | -0.49(-5.99%) |
Mar 03, 2023 | 7.860 | 8.190 | 7.810 | 8.180 | 514,151 | +0.34(+4.34%) |
Mar 02, 2023 | 8.100 | 8.140 | 7.800 | 7.840 | 488,486 | -0.29(-3.57%) |