Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.016 | 8.251 | 8.016 | 8.185 | 579,319 | +0.17(+2.11%) |
May 30, 2023 | 7.885 | 8.059 | 7.847 | 8.016 | 436,807 | +0.18(+2.28%) |
May 26, 2023 | 7.613 | 7.866 | 7.561 | 7.838 | 626,261 | +0.23(+3.09%) |
May 25, 2023 | 7.876 | 7.906 | 7.585 | 7.603 | 433,272 | -0.31(-3.91%) |
May 24, 2023 | 8.120 | 8.129 | 7.913 | 7.913 | 321,846 | -0.22(-2.66%) |
May 23, 2023 | 8.092 | 8.298 | 8.092 | 8.129 | 324,423 | +0.07(+0.81%) |
May 22, 2023 | 8.035 | 8.157 | 7.960 | 8.063 | 349,375 | +0.01(+0.12%) |
May 19, 2023 | 8.261 | 8.270 | 7.984 | 8.054 | 395,153 | -0.16(-1.94%) |
May 18, 2023 | 8.214 | 8.279 | 8.176 | 8.214 | 324,794 | -0.05(-0.57%) |
May 17, 2023 | 8.176 | 8.284 | 8.049 | 8.261 | 318,699 | +0.15(+1.85%) |
May 16, 2023 | 8.232 | 8.279 | 8.101 | 8.110 | 300,131 | -0.16(-1.93%) |
May 15, 2023 | 8.354 | 8.392 | 8.232 | 8.270 | 418,431 | -0.06(-0.68%) |
May 12, 2023 | 8.523 | 8.528 | 8.214 | 8.326 | 422,040 | -0.14(-1.66%) |
May 11, 2023 | 8.336 | 8.523 | 8.279 | 8.467 | 368,353 | +0.04(+0.45%) |
May 10, 2023 | 8.354 | 8.439 | 8.223 | 8.429 | 437,583 | +0.17(+2.05%) |
May 09, 2023 | 8.270 | 8.298 | 8.101 | 8.261 | 451,670 | -0.08(-0.90%) |
May 08, 2023 | 8.401 | 8.401 | 8.279 | 8.336 | 480,916 | -0.08(-0.89%) |
May 05, 2023 | 8.345 | 8.429 | 8.143 | 8.411 | 632,143 | +0.16(+1.93%) |
May 04, 2023 | 8.195 | 8.326 | 7.795 | 8.251 | 770,712 | -0.26(-3.09%) |
May 03, 2023 | 8.251 | 8.674 | 8.251 | 8.514 | 476,836 | +0.33(+4.01%) |
May 02, 2023 | 8.589 | 8.589 | 8.176 | 8.185 | 616,423 | -0.42(-4.91%) |
May 01, 2023 | 8.720 | 8.800 | 8.589 | 8.608 | 350,671 | -0.10(-1.19%) |
Apr 28, 2023 | 8.655 | 8.861 | 8.655 | 8.711 | 314,622 | +0.08(+0.98%) |
Apr 27, 2023 | 8.495 | 8.702 | 8.495 | 8.627 | 267,182 | +0.18(+2.11%) |
Apr 26, 2023 | 8.486 | 8.594 | 8.448 | 8.448 | 276,836 | -0.11(-1.32%) |
Apr 25, 2023 | 8.683 | 8.711 | 8.552 | 8.561 | 313,579 | -0.22(-2.46%) |
Apr 24, 2023 | 8.880 | 8.880 | 8.692 | 8.777 | 301,597 | -0.01(-0.11%) |
Apr 21, 2023 | 8.824 | 8.880 | 8.739 | 8.786 | 306,592 | -0.02(-0.21%) |
Apr 20, 2023 | 8.852 | 8.880 | 8.766 | 8.805 | 268,558 | -0.08(-0.85%) |
Apr 19, 2023 | 8.767 | 8.908 | 8.730 | 8.880 | 298,620 | +0.06(+0.64%) |
Apr 18, 2023 | 8.936 | 8.936 | 8.796 | 8.824 | 282,796 | -0.09(-1.05%) |
Apr 17, 2023 | 8.739 | 8.932 | 8.739 | 8.918 | 395,461 | +0.23(+2.70%) |
Apr 14, 2023 | 8.767 | 8.824 | 8.617 | 8.683 | 353,173 | -0.06(-0.64%) |
Apr 13, 2023 | 8.777 | 8.833 | 8.645 | 8.739 | 308,695 | -0.02(-0.21%) |
Apr 12, 2023 | 8.899 | 8.946 | 8.749 | 8.758 | 344,413 | -0.04(-0.43%) |
Apr 11, 2023 | 8.711 | 8.885 | 8.664 | 8.796 | 431,201 | +0.13(+1.52%) |
Apr 10, 2023 | 8.617 | 8.683 | 8.476 | 8.664 | 462,018 | +0.04(+0.44%) |
Apr 06, 2023 | 8.448 | 8.655 | 8.448 | 8.627 | 443,151 | +0.23(+2.80%) |
Apr 05, 2023 | 8.364 | 8.490 | 8.326 | 8.392 | 339,986 | -0.02(-0.22%) |
Apr 04, 2023 | 8.589 | 8.617 | 8.354 | 8.411 | 345,819 | -0.11(-1.32%) |
Apr 03, 2023 | 8.533 | 8.655 | 8.462 | 8.523 | 468,631 | -0.03(-0.33%) |
Mar 31, 2023 | 8.401 | 8.617 | 8.336 | 8.552 | 618,868 | +0.19(+2.24%) |
Mar 30, 2023 | 8.326 | 8.439 | 8.298 | 8.364 | 355,955 | +0.10(+1.25%) |
Mar 29, 2023 | 8.129 | 8.265 | 8.129 | 8.261 | 417,230 | +0.16(+1.97%) |
Mar 28, 2023 | 8.007 | 8.101 | 7.960 | 8.101 | 339,579 | +0.01(+0.12%) |
Mar 27, 2023 | 8.026 | 8.176 | 7.951 | 8.092 | 571,513 | +0.16(+2.01%) |
Mar 24, 2023 | 7.575 | 7.988 | 7.547 | 7.932 | 736,077 | +0.28(+3.68%) |
Mar 23, 2023 | 7.754 | 7.909 | 7.627 | 7.650 | 681,774 | -0.10(-1.33%) |
Mar 22, 2023 | 8.101 | 8.101 | 7.754 | 7.754 | 801,923 | -0.35(-4.29%) |
Mar 21, 2023 | 8.285 | 8.330 | 8.065 | 8.101 | 679,330 | -0.05(-0.67%) |
Mar 20, 2023 | 8.138 | 8.330 | 8.074 | 8.156 | 798,580 | +0.07(+0.91%) |
Mar 17, 2023 | 8.339 | 8.394 | 8.069 | 8.083 | 798,837 | -0.33(-3.92%) |
Mar 16, 2023 | 8.541 | 8.541 | 8.303 | 8.413 | 525,136 | -0.23(-2.65%) |
Mar 15, 2023 | 8.440 | 8.651 | 8.386 | 8.642 | 453,691 | +0.06(+0.75%) |
Mar 14, 2023 | 8.651 | 8.793 | 8.495 | 8.577 | 625,934 | +0.11(+1.30%) |
Mar 13, 2023 | 8.294 | 8.523 | 8.285 | 8.468 | 691,667 | +0.04(+0.43%) |
Mar 10, 2023 | 8.788 | 8.806 | 8.303 | 8.431 | 1,081,541 | -0.40(-4.56%) |
Mar 09, 2023 | 9.044 | 9.049 | 8.825 | 8.834 | 467,671 | -0.21(-2.33%) |
Mar 08, 2023 | 9.026 | 9.098 | 8.971 | 9.044 | 308,042 | +0.05(+0.51%) |
Mar 07, 2023 | 9.136 | 9.200 | 8.957 | 8.999 | 567,658 | -0.15(-1.60%) |
Mar 06, 2023 | 9.237 | 9.255 | 9.072 | 9.145 | 514,449 | -0.12(-1.28%) |
Mar 03, 2023 | 9.026 | 9.301 | 8.989 | 9.264 | 519,991 | +0.27(+3.06%) |
Mar 02, 2023 | 8.925 | 9.054 | 8.852 | 8.989 | 755,580 | -0.01(-0.10%) |