Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.330 | 9.760 | 9.120 | 9.690 | 5,910,853 | +0.33(+3.53%) |
May 30, 2023 | 9.320 | 9.600 | 9.270 | 9.360 | 2,161,326 | +0.14(+1.52%) |
May 26, 2023 | 9.240 | 9.520 | 9.180 | 9.220 | 1,355,727 | -0.02(-0.22%) |
May 25, 2023 | 9.350 | 9.390 | 9.130 | 9.240 | 1,165,210 | -0.06(-0.65%) |
May 24, 2023 | 9.140 | 9.320 | 8.950 | 9.300 | 1,675,310 | +0.08(+0.87%) |
May 23, 2023 | 9.330 | 9.520 | 9.205 | 9.220 | 2,013,071 | -0.15(-1.60%) |
May 22, 2023 | 9.230 | 9.450 | 9.080 | 9.370 | 1,328,593 | +0.15(+1.63%) |
May 19, 2023 | 9.470 | 9.550 | 9.205 | 9.220 | 2,105,700 | -0.19(-2.02%) |
May 18, 2023 | 9.030 | 9.490 | 8.890 | 9.410 | 4,537,391 | +0.36(+3.98%) |
May 17, 2023 | 8.780 | 9.150 | 8.760 | 9.050 | 2,060,013 | +0.29(+3.31%) |
May 16, 2023 | 8.800 | 8.895 | 8.685 | 8.760 | 1,127,237 | -0.12(-1.35%) |
May 15, 2023 | 8.570 | 8.900 | 8.470 | 8.880 | 1,853,698 | +0.34(+3.98%) |
May 12, 2023 | 8.590 | 8.688 | 8.430 | 8.540 | 1,205,316 | -0.02(-0.23%) |
May 11, 2023 | 8.400 | 8.610 | 8.330 | 8.560 | 1,574,720 | +0.17(+2.03%) |
May 10, 2023 | 8.230 | 8.430 | 8.080 | 8.390 | 2,523,023 | +0.32(+3.97%) |
May 09, 2023 | 8.000 | 8.170 | 7.920 | 8.070 | 1,125,942 | -0.05(-0.62%) |
May 08, 2023 | 8.040 | 8.330 | 7.990 | 8.120 | 2,480,879 | +0.08(+1.00%) |
May 05, 2023 | 8.190 | 8.290 | 7.895 | 8.040 | 2,959,490 | -0.21(-2.55%) |
May 04, 2023 | 7.790 | 8.540 | 7.790 | 8.250 | 2,539,290 | +0.51(+6.59%) |
May 03, 2023 | 7.280 | 8.035 | 7.280 | 7.740 | 2,846,101 | +0.64(+9.01%) |
May 02, 2023 | 7.140 | 7.290 | 7.020 | 7.100 | 3,030,932 | -0.08(-1.11%) |
May 01, 2023 | 7.410 | 7.455 | 7.115 | 7.180 | 1,216,841 | -0.25(-3.36%) |
Apr 28, 2023 | 7.300 | 7.470 | 7.250 | 7.430 | 1,541,248 | +0.08(+1.09%) |
Apr 27, 2023 | 7.450 | 7.510 | 7.200 | 7.350 | 1,287,610 | +0.00(+0.00%) |
Apr 26, 2023 | 7.190 | 7.385 | 7.160 | 7.350 | 2,691,001 | +0.17(+2.37%) |
Apr 25, 2023 | 7.400 | 7.445 | 7.180 | 7.180 | 1,638,556 | -0.33(-4.39%) |
Apr 24, 2023 | 7.640 | 7.710 | 7.410 | 7.510 | 1,293,276 | -0.14(-1.83%) |
Apr 21, 2023 | 7.550 | 7.685 | 7.450 | 7.650 | 1,159,606 | +0.09(+1.19%) |
Apr 20, 2023 | 7.750 | 7.771 | 7.530 | 7.560 | 1,135,809 | -0.28(-3.57%) |
Apr 19, 2023 | 7.710 | 7.925 | 7.600 | 7.840 | 1,656,993 | +0.15(+1.95%) |
Apr 18, 2023 | 7.420 | 7.840 | 7.420 | 7.690 | 3,032,098 | +0.24(+3.22%) |
Apr 17, 2023 | 7.470 | 7.600 | 7.360 | 7.450 | 1,664,735 | -0.06(-0.80%) |
Apr 14, 2023 | 7.520 | 7.595 | 7.390 | 7.510 | 1,106,669 | -0.01(-0.13%) |
Apr 13, 2023 | 7.480 | 7.620 | 7.370 | 7.520 | 1,065,099 | +0.12(+1.62%) |
Apr 12, 2023 | 7.810 | 7.910 | 7.380 | 7.400 | 1,953,405 | -0.29(-3.77%) |
Apr 11, 2023 | 7.800 | 7.830 | 7.620 | 7.690 | 1,260,678 | -0.04(-0.52%) |
Apr 10, 2023 | 7.530 | 7.750 | 7.490 | 7.730 | 1,531,148 | +0.12(+1.58%) |
Apr 06, 2023 | 7.530 | 7.620 | 7.440 | 7.610 | 1,106,075 | +0.03(+0.40%) |
Apr 05, 2023 | 7.700 | 7.730 | 7.390 | 7.580 | 1,351,288 | -0.19(-2.45%) |
Apr 04, 2023 | 7.730 | 7.835 | 7.690 | 7.770 | 1,115,648 | -0.02(-0.26%) |
Apr 03, 2023 | 7.770 | 7.820 | 7.515 | 7.790 | 1,822,647 | -0.01(-0.13%) |
Mar 31, 2023 | 7.670 | 7.900 | 7.630 | 7.800 | 1,394,997 | +0.17(+2.23%) |
Mar 30, 2023 | 7.820 | 7.940 | 7.590 | 7.630 | 834,436 | -0.08(-1.04%) |
Mar 29, 2023 | 7.740 | 7.777 | 7.605 | 7.710 | 760,790 | +0.05(+0.65%) |
Mar 28, 2023 | 7.750 | 7.820 | 7.600 | 7.660 | 856,617 | -0.14(-1.79%) |
Mar 27, 2023 | 7.700 | 7.910 | 7.700 | 7.800 | 1,414,629 | +0.21(+2.77%) |
Mar 24, 2023 | 7.630 | 7.725 | 7.560 | 7.590 | 1,303,186 | -0.11(-1.43%) |
Mar 23, 2023 | 7.840 | 7.927 | 7.560 | 7.700 | 1,403,222 | -0.08(-1.03%) |
Mar 22, 2023 | 7.830 | 8.040 | 7.710 | 7.780 | 2,417,564 | -0.05(-0.64%) |
Mar 21, 2023 | 7.530 | 7.975 | 7.530 | 7.830 | 2,973,097 | +0.44(+5.95%) |
Mar 20, 2023 | 7.540 | 7.625 | 7.260 | 7.390 | 5,006,364 | -0.15(-1.99%) |
Mar 17, 2023 | 7.650 | 7.715 | 7.460 | 7.540 | 2,248,131 | -0.18(-2.33%) |
Mar 16, 2023 | 7.580 | 7.780 | 7.255 | 7.720 | 3,908,840 | +0.05(+0.65%) |
Mar 15, 2023 | 7.570 | 7.870 | 7.570 | 7.670 | 2,028,042 | -0.09(-1.16%) |
Mar 14, 2023 | 8.070 | 8.150 | 7.580 | 7.760 | 1,624,926 | +0.04(+0.52%) |
Mar 13, 2023 | 8.040 | 8.080 | 7.525 | 7.720 | 5,375,381 | -0.52(-6.31%) |
Mar 10, 2023 | 8.630 | 8.630 | 8.180 | 8.240 | 2,477,523 | -0.41(-4.74%) |
Mar 09, 2023 | 8.980 | 8.990 | 8.610 | 8.650 | 1,515,983 | -0.35(-3.89%) |
Mar 08, 2023 | 9.120 | 9.120 | 8.890 | 9.000 | 3,143,431 | -0.11(-1.21%) |
Mar 07, 2023 | 9.580 | 9.630 | 9.020 | 9.110 | 1,834,233 | -0.46(-4.81%) |
Mar 06, 2023 | 9.970 | 9.990 | 9.490 | 9.570 | 2,205,670 | -0.40(-4.01%) |
Mar 03, 2023 | 8.960 | 10.03 | 8.860 | 9.970 | 5,716,014 | +1.15(+13.04%) |
Mar 02, 2023 | 8.850 | 9.130 | 8.720 | 8.820 | 2,342,810 | -0.17(-1.89%) |