Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.980 | 9.300 | 8.890 | 9.050 | 413,119 | +0.05(+0.56%) |
May 30, 2023 | 8.750 | 9.000 | 8.580 | 9.000 | 545,735 | +0.22(+2.51%) |
May 26, 2023 | 9.060 | 9.140 | 8.740 | 8.780 | 312,477 | -0.20(-2.23%) |
May 25, 2023 | 9.300 | 9.335 | 8.900 | 8.980 | 358,554 | -0.32(-3.44%) |
May 24, 2023 | 9.690 | 9.690 | 9.230 | 9.300 | 554,261 | -0.44(-4.52%) |
May 23, 2023 | 10.08 | 10.25 | 9.540 | 9.740 | 492,173 | -0.36(-3.56%) |
May 22, 2023 | 9.830 | 10.36 | 9.778 | 10.10 | 681,648 | +0.21(+2.12%) |
May 19, 2023 | 9.990 | 9.990 | 9.720 | 9.890 | 278,612 | +0.00(+0.00%) |
May 18, 2023 | 9.880 | 10.05 | 9.735 | 9.890 | 314,335 | +0.01(+0.10%) |
May 17, 2023 | 9.730 | 9.960 | 9.610 | 9.880 | 386,614 | +0.17(+1.75%) |
May 16, 2023 | 10.19 | 10.19 | 9.690 | 9.710 | 292,991 | -0.61(-5.91%) |
May 15, 2023 | 10.27 | 10.39 | 10.04 | 10.32 | 453,431 | +0.06(+0.58%) |
May 12, 2023 | 10.26 | 10.39 | 10.06 | 10.26 | 484,812 | -0.04(-0.39%) |
May 11, 2023 | 10.50 | 10.82 | 10.24 | 10.30 | 627,541 | -0.22(-2.09%) |
May 10, 2023 | 9.520 | 10.79 | 9.320 | 10.52 | 1,786,564 | +1.45(+15.99%) |
May 09, 2023 | 9.000 | 9.390 | 8.800 | 9.070 | 825,335 | +0.14(+1.57%) |
May 08, 2023 | 8.530 | 9.100 | 8.530 | 8.930 | 1,422,347 | +0.43(+5.06%) |
May 05, 2023 | 8.390 | 8.590 | 8.170 | 8.500 | 350,276 | +0.19(+2.29%) |
May 04, 2023 | 8.260 | 8.360 | 8.160 | 8.310 | 199,081 | +0.00(+0.00%) |
May 03, 2023 | 8.370 | 8.410 | 8.190 | 8.310 | 368,565 | +0.03(+0.36%) |
May 02, 2023 | 8.720 | 8.720 | 8.210 | 8.280 | 270,069 | -0.42(-4.83%) |
May 01, 2023 | 8.700 | 8.850 | 8.640 | 8.700 | 266,219 | -0.04(-0.46%) |
Apr 28, 2023 | 8.320 | 8.860 | 8.170 | 8.740 | 887,583 | +0.47(+5.68%) |
Apr 27, 2023 | 8.420 | 8.460 | 8.150 | 8.270 | 285,330 | -0.14(-1.66%) |
Apr 26, 2023 | 8.390 | 8.500 | 8.210 | 8.410 | 218,097 | +0.01(+0.12%) |
Apr 25, 2023 | 8.680 | 8.780 | 8.400 | 8.400 | 203,476 | -0.31(-3.56%) |
Apr 24, 2023 | 9.200 | 9.200 | 8.550 | 8.710 | 224,859 | -0.44(-4.81%) |
Apr 21, 2023 | 8.680 | 9.340 | 8.680 | 9.150 | 681,882 | +0.49(+5.66%) |
Apr 20, 2023 | 8.300 | 8.680 | 8.290 | 8.660 | 349,723 | +0.30(+3.59%) |
Apr 19, 2023 | 8.150 | 8.380 | 8.060 | 8.360 | 399,685 | +0.20(+2.45%) |
Apr 18, 2023 | 8.080 | 8.340 | 8.080 | 8.160 | 583,279 | +0.09(+1.12%) |
Apr 17, 2023 | 8.400 | 8.440 | 7.975 | 8.070 | 1,619,770 | -0.32(-3.81%) |
Apr 14, 2023 | 8.560 | 8.650 | 8.320 | 8.390 | 157,921 | -0.16(-1.87%) |
Apr 13, 2023 | 8.300 | 8.565 | 8.200 | 8.550 | 230,464 | +0.30(+3.64%) |
Apr 12, 2023 | 8.340 | 8.450 | 8.240 | 8.250 | 219,310 | +0.00(+0.00%) |
Apr 11, 2023 | 8.220 | 8.410 | 8.160 | 8.250 | 325,864 | -0.02(-0.24%) |
Apr 10, 2023 | 8.370 | 8.390 | 8.140 | 8.270 | 1,120,110 | -0.12(-1.43%) |
Apr 06, 2023 | 8.290 | 8.410 | 8.270 | 8.390 | 121,513 | +0.07(+0.84%) |
Apr 05, 2023 | 8.410 | 8.550 | 8.280 | 8.320 | 239,951 | -0.05(-0.60%) |
Apr 04, 2023 | 8.470 | 8.480 | 8.295 | 8.370 | 387,384 | -0.09(-1.06%) |
Apr 03, 2023 | 8.430 | 8.620 | 8.330 | 8.460 | 211,146 | +0.00(+0.00%) |
Mar 31, 2023 | 8.400 | 8.560 | 8.270 | 8.460 | 328,042 | +0.11(+1.32%) |
Mar 30, 2023 | 8.390 | 8.480 | 8.195 | 8.350 | 169,263 | +0.01(+0.12%) |
Mar 29, 2023 | 8.310 | 8.360 | 8.180 | 8.340 | 211,612 | +0.13(+1.58%) |
Mar 28, 2023 | 8.390 | 8.390 | 8.140 | 8.210 | 207,633 | -0.20(-2.38%) |
Mar 27, 2023 | 8.470 | 8.530 | 8.310 | 8.410 | 146,956 | -0.03(-0.36%) |
Mar 24, 2023 | 8.200 | 8.480 | 8.130 | 8.440 | 197,080 | +0.19(+2.30%) |
Mar 23, 2023 | 8.330 | 8.495 | 8.115 | 8.250 | 308,983 | -0.04(-0.48%) |
Mar 22, 2023 | 8.420 | 8.605 | 8.270 | 8.290 | 269,974 | -0.13(-1.54%) |
Mar 21, 2023 | 8.500 | 8.610 | 8.400 | 8.420 | 259,674 | +0.01(+0.12%) |
Mar 20, 2023 | 8.320 | 8.515 | 8.180 | 8.410 | 275,097 | +0.04(+0.48%) |
Mar 17, 2023 | 8.460 | 8.670 | 8.280 | 8.370 | 606,226 | -0.12(-1.41%) |
Mar 16, 2023 | 8.460 | 8.920 | 8.450 | 8.490 | 377,729 | -0.07(-0.82%) |
Mar 15, 2023 | 8.500 | 8.730 | 8.395 | 8.560 | 446,173 | -0.15(-1.72%) |
Mar 14, 2023 | 8.540 | 8.750 | 8.246 | 8.710 | 856,642 | +0.25(+2.96%) |
Mar 13, 2023 | 7.990 | 8.634 | 7.930 | 8.460 | 494,615 | +0.39(+4.83%) |
Mar 10, 2023 | 8.550 | 8.560 | 7.970 | 8.070 | 855,856 | -0.51(-5.94%) |
Mar 09, 2023 | 8.760 | 9.020 | 8.400 | 8.580 | 897,837 | -0.28(-3.16%) |
Mar 08, 2023 | 9.170 | 9.170 | 8.750 | 8.860 | 394,252 | -0.31(-3.38%) |
Mar 07, 2023 | 9.190 | 9.310 | 9.040 | 9.170 | 236,878 | -0.03(-0.33%) |
Mar 06, 2023 | 9.250 | 9.410 | 9.010 | 9.200 | 307,211 | -0.01(-0.11%) |
Mar 03, 2023 | 8.990 | 9.278 | 8.890 | 9.210 | 289,679 | +0.30(+3.37%) |
Mar 02, 2023 | 9.000 | 9.100 | 8.875 | 8.910 | 229,228 | -0.14(-1.55%) |