Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.750 | 8.760 | 8.500 | 8.600 | 28,459 | -0.22(-2.49%) |
May 30, 2023 | 8.780 | 8.890 | 8.740 | 8.820 | 16,501 | -0.04(-0.45%) |
May 26, 2023 | 8.700 | 8.870 | 8.665 | 8.860 | 22,439 | +0.09(+1.03%) |
May 25, 2023 | 8.790 | 8.830 | 8.710 | 8.770 | 23,251 | -0.08(-0.90%) |
May 24, 2023 | 9.050 | 9.050 | 8.810 | 8.850 | 46,643 | -0.24(-2.64%) |
May 23, 2023 | 9.140 | 9.430 | 9.080 | 9.090 | 33,035 | -0.01(-0.11%) |
May 22, 2023 | 8.870 | 9.120 | 8.860 | 9.100 | 25,225 | +0.31(+3.53%) |
May 19, 2023 | 8.960 | 8.960 | 8.510 | 8.790 | 44,224 | -0.03(-0.34%) |
May 18, 2023 | 8.630 | 8.890 | 8.630 | 8.820 | 36,273 | -0.12(-1.34%) |
May 17, 2023 | 8.580 | 8.940 | 8.515 | 8.940 | 38,637 | +0.56(+6.68%) |
May 16, 2023 | 8.530 | 8.560 | 8.320 | 8.380 | 27,190 | -0.07(-0.83%) |
May 15, 2023 | 8.340 | 8.470 | 8.210 | 8.450 | 29,090 | +0.20(+2.42%) |
May 12, 2023 | 8.200 | 8.365 | 8.050 | 8.250 | 31,824 | +0.10(+1.23%) |
May 11, 2023 | 8.220 | 8.250 | 8.060 | 8.150 | 47,382 | -0.14(-1.69%) |
May 10, 2023 | 8.200 | 8.330 | 8.080 | 8.290 | 32,989 | +0.02(+0.24%) |
May 09, 2023 | 8.310 | 8.410 | 8.150 | 8.270 | 23,075 | -0.07(-0.84%) |
May 08, 2023 | 8.680 | 8.680 | 8.320 | 8.340 | 38,355 | -0.21(-2.46%) |
May 05, 2023 | 8.350 | 8.590 | 8.270 | 8.550 | 36,072 | +0.36(+4.40%) |
May 04, 2023 | 8.230 | 8.313 | 7.820 | 8.190 | 70,560 | -0.17(-2.03%) |
May 03, 2023 | 8.390 | 8.750 | 8.350 | 8.360 | 38,601 | -0.02(-0.24%) |
May 02, 2023 | 8.770 | 8.785 | 8.180 | 8.380 | 52,847 | -0.54(-6.05%) |
May 01, 2023 | 9.080 | 9.200 | 8.900 | 8.920 | 23,522 | -0.12(-1.33%) |
Apr 28, 2023 | 8.820 | 9.090 | 8.820 | 9.040 | 28,408 | +0.11(+1.23%) |
Apr 27, 2023 | 8.930 | 9.000 | 8.840 | 8.930 | 19,672 | +0.02(+0.22%) |
Apr 26, 2023 | 8.830 | 9.055 | 8.830 | 8.910 | 25,674 | +0.01(+0.11%) |
Apr 25, 2023 | 9.140 | 9.150 | 8.870 | 8.900 | 15,189 | -0.36(-3.89%) |
Apr 24, 2023 | 9.280 | 9.390 | 9.220 | 9.260 | 22,090 | +0.02(+0.22%) |
Apr 21, 2023 | 9.260 | 9.290 | 9.130 | 9.240 | 22,748 | -0.08(-0.86%) |
Apr 20, 2023 | 9.350 | 9.400 | 9.190 | 9.320 | 26,437 | -0.10(-1.06%) |
Apr 19, 2023 | 9.370 | 9.490 | 9.220 | 9.420 | 17,328 | +0.03(+0.32%) |
Apr 18, 2023 | 9.280 | 9.430 | 9.090 | 9.390 | 35,728 | +0.03(+0.32%) |
Apr 17, 2023 | 9.090 | 9.362 | 9.007 | 9.360 | 24,298 | +0.21(+2.30%) |
Apr 14, 2023 | 9.580 | 9.580 | 9.080 | 9.150 | 29,928 | -0.32(-3.38%) |
Apr 13, 2023 | 9.420 | 9.510 | 9.280 | 9.470 | 20,263 | +0.06(+0.64%) |
Apr 12, 2023 | 9.630 | 9.650 | 9.380 | 9.410 | 27,886 | -0.19(-1.98%) |
Apr 11, 2023 | 9.740 | 9.870 | 9.570 | 9.600 | 40,773 | -0.22(-2.24%) |
Apr 10, 2023 | 9.470 | 9.840 | 9.470 | 9.820 | 41,675 | +0.25(+2.61%) |
Apr 06, 2023 | 9.460 | 9.630 | 9.460 | 9.570 | 39,150 | +0.06(+0.63%) |
Apr 05, 2023 | 9.440 | 9.560 | 9.315 | 9.510 | 39,003 | -0.01(-0.11%) |
Apr 04, 2023 | 9.490 | 9.530 | 9.200 | 9.520 | 54,699 | +0.07(+0.74%) |
Apr 03, 2023 | 9.510 | 9.600 | 9.390 | 9.450 | 80,457 | -0.03(-0.32%) |
Mar 31, 2023 | 9.440 | 9.550 | 9.340 | 9.480 | 47,388 | +0.15(+1.61%) |
Mar 30, 2023 | 9.510 | 9.550 | 9.230 | 9.330 | 29,044 | -0.26(-2.71%) |
Mar 29, 2023 | 9.710 | 9.710 | 9.450 | 9.590 | 22,367 | -0.03(-0.31%) |
Mar 28, 2023 | 9.610 | 9.740 | 9.490 | 9.620 | 25,012 | -0.02(-0.21%) |
Mar 27, 2023 | 9.670 | 9.748 | 9.570 | 9.640 | 43,577 | +0.15(+1.58%) |
Mar 24, 2023 | 9.100 | 9.550 | 9.090 | 9.490 | 38,635 | +0.29(+3.15%) |
Mar 23, 2023 | 9.600 | 9.602 | 9.080 | 9.200 | 49,549 | -0.28(-2.95%) |
Mar 22, 2023 | 10.11 | 10.18 | 9.470 | 9.480 | 27,326 | -0.66(-6.51%) |
Mar 21, 2023 | 9.820 | 10.22 | 9.730 | 10.14 | 85,127 | +0.54(+5.63%) |
Mar 20, 2023 | 9.800 | 10.03 | 9.570 | 9.600 | 51,389 | -0.11(-1.13%) |
Mar 17, 2023 | 9.890 | 9.940 | 9.580 | 9.710 | 82,753 | -0.39(-3.86%) |
Mar 16, 2023 | 9.760 | 10.23 | 9.450 | 10.10 | 42,454 | +0.25(+2.54%) |
Mar 15, 2023 | 9.570 | 10.01 | 9.570 | 9.850 | 38,181 | -0.07(-0.71%) |
Mar 14, 2023 | 10.54 | 10.54 | 9.690 | 9.920 | 90,228 | +0.23(+2.37%) |
Mar 13, 2023 | 9.770 | 10.88 | 9.540 | 9.690 | 47,860 | -0.66(-6.38%) |
Mar 10, 2023 | 10.21 | 10.59 | 10.01 | 10.35 | 72,649 | -0.16(-1.52%) |
Mar 09, 2023 | 11.33 | 11.33 | 10.48 | 10.51 | 50,823 | -0.89(-7.81%) |
Mar 08, 2023 | 11.47 | 11.47 | 11.24 | 11.40 | 23,306 | +0.02(+0.18%) |
Mar 07, 2023 | 11.57 | 11.58 | 11.36 | 11.38 | 19,900 | -0.26(-2.23%) |
Mar 06, 2023 | 11.42 | 11.77 | 11.42 | 11.64 | 54,307 | +0.20(+1.75%) |
Mar 03, 2023 | 11.52 | 11.54 | 11.40 | 11.44 | 26,939 | -0.06(-0.52%) |
Mar 02, 2023 | 11.58 | 11.58 | 11.43 | 11.50 | 25,595 | -0.20(-1.71%) |