Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.420 | 7.500 | 7.210 | 7.320 | 539,966 | +0.03(+0.41%) |
May 30, 2023 | 7.480 | 7.620 | 7.280 | 7.290 | 263,341 | -0.16(-2.15%) |
May 26, 2023 | 7.370 | 7.530 | 7.260 | 7.450 | 231,858 | +0.12(+1.64%) |
May 25, 2023 | 7.600 | 7.670 | 7.320 | 7.330 | 405,760 | -0.35(-4.56%) |
May 24, 2023 | 8.120 | 8.120 | 7.660 | 7.680 | 387,633 | -0.50(-6.11%) |
May 23, 2023 | 8.070 | 8.430 | 8.070 | 8.180 | 346,031 | +0.07(+0.86%) |
May 22, 2023 | 8.070 | 8.275 | 7.980 | 8.110 | 385,030 | +0.04(+0.50%) |
May 19, 2023 | 7.840 | 8.300 | 7.810 | 8.070 | 410,317 | +0.32(+4.13%) |
May 18, 2023 | 8.210 | 8.210 | 7.570 | 7.750 | 415,845 | -0.50(-6.06%) |
May 17, 2023 | 8.220 | 8.295 | 7.995 | 8.250 | 427,160 | +0.13(+1.60%) |
May 16, 2023 | 8.230 | 8.350 | 8.090 | 8.120 | 355,172 | -0.14(-1.69%) |
May 15, 2023 | 7.750 | 8.270 | 7.710 | 8.260 | 331,575 | +0.60(+7.83%) |
May 12, 2023 | 7.700 | 7.750 | 7.595 | 7.660 | 200,272 | +0.03(+0.39%) |
May 11, 2023 | 7.660 | 7.755 | 7.550 | 7.630 | 222,035 | -0.12(-1.48%) |
May 10, 2023 | 8.430 | 8.460 | 7.745 | 7.745 | 242,761 | -0.57(-6.80%) |
May 09, 2023 | 8.350 | 8.400 | 7.390 | 8.310 | 597,456 | -0.05(-0.60%) |
May 08, 2023 | 8.180 | 8.385 | 8.180 | 8.360 | 145,458 | +0.13(+1.58%) |
May 05, 2023 | 8.330 | 8.330 | 8.200 | 8.230 | 168,055 | +0.06(+0.73%) |
May 04, 2023 | 8.380 | 8.380 | 8.050 | 8.170 | 153,076 | -0.33(-3.88%) |
May 03, 2023 | 8.380 | 8.762 | 8.380 | 8.500 | 228,408 | +0.11(+1.31%) |
May 02, 2023 | 8.580 | 8.585 | 8.340 | 8.390 | 167,685 | -0.22(-2.56%) |
May 01, 2023 | 8.840 | 8.960 | 8.585 | 8.610 | 239,544 | -0.26(-2.93%) |
Apr 28, 2023 | 8.560 | 9.055 | 8.545 | 8.870 | 303,681 | +0.28(+3.26%) |
Apr 27, 2023 | 8.150 | 8.590 | 8.150 | 8.590 | 378,455 | +0.50(+6.18%) |
Apr 26, 2023 | 7.940 | 8.160 | 7.910 | 8.090 | 283,538 | +0.12(+1.51%) |
Apr 25, 2023 | 8.110 | 8.290 | 7.960 | 7.970 | 295,634 | -0.29(-3.51%) |
Apr 24, 2023 | 8.300 | 8.485 | 8.240 | 8.260 | 203,918 | -0.07(-0.84%) |
Apr 21, 2023 | 8.480 | 8.660 | 8.320 | 8.330 | 145,598 | -0.17(-2.00%) |
Apr 20, 2023 | 8.910 | 8.910 | 8.435 | 8.500 | 203,209 | -0.45(-5.03%) |
Apr 19, 2023 | 8.900 | 9.040 | 8.820 | 8.950 | 128,401 | -0.02(-0.22%) |
Apr 18, 2023 | 8.970 | 9.015 | 8.890 | 8.970 | 250,823 | -0.01(-0.11%) |
Apr 17, 2023 | 8.750 | 8.990 | 8.690 | 8.980 | 128,363 | +0.25(+2.86%) |
Apr 14, 2023 | 8.870 | 8.890 | 8.670 | 8.730 | 134,240 | -0.12(-1.36%) |
Apr 13, 2023 | 8.850 | 9.030 | 8.850 | 8.850 | 142,581 | +0.00(+0.00%) |
Apr 12, 2023 | 9.000 | 9.155 | 8.800 | 8.850 | 169,365 | -0.02(-0.23%) |
Apr 11, 2023 | 8.270 | 8.940 | 8.200 | 8.870 | 403,266 | +0.76(+9.37%) |
Apr 10, 2023 | 7.940 | 8.140 | 7.930 | 8.110 | 147,497 | +0.10(+1.25%) |
Apr 06, 2023 | 7.950 | 8.115 | 7.940 | 8.010 | 134,309 | +0.06(+0.75%) |
Apr 05, 2023 | 7.850 | 8.025 | 7.820 | 7.950 | 107,985 | +0.05(+0.63%) |
Apr 04, 2023 | 7.940 | 8.020 | 7.747 | 7.900 | 262,301 | -0.06(-0.75%) |
Apr 03, 2023 | 8.310 | 8.310 | 7.890 | 7.960 | 300,657 | -0.35(-4.21%) |
Mar 31, 2023 | 8.280 | 8.390 | 8.170 | 8.310 | 344,220 | +0.17(+2.09%) |
Mar 30, 2023 | 8.250 | 8.330 | 8.120 | 8.140 | 233,420 | -0.02(-0.25%) |
Mar 29, 2023 | 8.000 | 8.250 | 7.950 | 8.160 | 228,164 | +0.26(+3.29%) |
Mar 28, 2023 | 7.880 | 8.090 | 7.860 | 7.900 | 170,644 | -0.06(-0.75%) |
Mar 27, 2023 | 7.930 | 8.050 | 7.910 | 7.960 | 172,938 | +0.10(+1.27%) |
Mar 24, 2023 | 7.700 | 7.930 | 7.620 | 7.860 | 194,513 | +0.09(+1.16%) |
Mar 23, 2023 | 7.870 | 8.045 | 7.739 | 7.770 | 347,442 | -0.04(-0.51%) |
Mar 22, 2023 | 8.120 | 8.140 | 7.798 | 7.810 | 222,727 | -0.35(-4.29%) |
Mar 21, 2023 | 7.900 | 8.210 | 7.900 | 8.160 | 300,428 | +0.35(+4.48%) |
Mar 20, 2023 | 7.870 | 7.930 | 7.760 | 7.810 | 248,758 | -0.05(-0.64%) |
Mar 17, 2023 | 7.770 | 7.920 | 7.740 | 7.860 | 1,071,215 | +0.00(+0.00%) |
Mar 16, 2023 | 7.850 | 7.920 | 7.630 | 7.860 | 262,520 | -0.16(-2.00%) |
Mar 15, 2023 | 8.000 | 8.155 | 7.880 | 8.020 | 340,973 | -0.21(-2.55%) |
Mar 14, 2023 | 8.330 | 8.450 | 8.130 | 8.230 | 223,489 | +0.19(+2.36%) |
Mar 13, 2023 | 8.000 | 8.220 | 7.980 | 8.040 | 255,321 | -0.11(-1.35%) |
Mar 10, 2023 | 8.350 | 8.410 | 8.040 | 8.150 | 384,814 | -0.26(-3.09%) |
Mar 09, 2023 | 8.830 | 8.910 | 8.395 | 8.410 | 266,488 | -0.42(-4.76%) |
Mar 08, 2023 | 8.640 | 8.880 | 8.590 | 8.830 | 230,675 | +0.22(+2.56%) |
Mar 07, 2023 | 8.970 | 9.060 | 8.600 | 8.610 | 226,070 | -0.32(-3.58%) |
Mar 06, 2023 | 9.040 | 9.155 | 8.850 | 8.930 | 277,538 | -0.14(-1.54%) |
Mar 03, 2023 | 8.890 | 9.160 | 8.890 | 9.070 | 180,869 | +0.21(+2.37%) |
Mar 02, 2023 | 8.650 | 8.900 | 8.650 | 8.860 | 229,518 | +0.11(+1.26%) |