Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.120 | 8.281 | 7.900 | 8.200 | 1,517,830 | +0.01(+0.12%) |
May 30, 2023 | 8.050 | 8.285 | 8.050 | 8.190 | 1,188,350 | +0.20(+2.50%) |
May 26, 2023 | 8.010 | 8.075 | 7.875 | 7.990 | 945,416 | -0.02(-0.25%) |
May 25, 2023 | 8.290 | 8.407 | 7.895 | 8.010 | 1,642,485 | -0.26(-3.14%) |
May 24, 2023 | 8.400 | 8.520 | 8.090 | 8.270 | 1,066,380 | -0.28(-3.27%) |
May 23, 2023 | 8.350 | 8.775 | 8.345 | 8.550 | 998,357 | +0.14(+1.66%) |
May 22, 2023 | 8.300 | 8.470 | 8.230 | 8.410 | 1,074,370 | +0.07(+0.84%) |
May 19, 2023 | 8.610 | 8.680 | 8.271 | 8.340 | 994,671 | -0.21(-2.46%) |
May 18, 2023 | 8.550 | 8.665 | 8.396 | 8.550 | 765,096 | +0.00(+0.00%) |
May 17, 2023 | 8.400 | 8.610 | 8.240 | 8.550 | 871,228 | +0.26(+3.14%) |
May 16, 2023 | 8.230 | 8.310 | 8.170 | 8.290 | 909,160 | -0.05(-0.60%) |
May 15, 2023 | 8.170 | 8.380 | 8.030 | 8.340 | 1,130,715 | +0.13(+1.58%) |
May 12, 2023 | 8.440 | 8.450 | 8.105 | 8.210 | 954,805 | -0.21(-2.49%) |
May 11, 2023 | 8.530 | 8.536 | 8.150 | 8.420 | 859,194 | -0.18(-2.09%) |
May 10, 2023 | 8.400 | 8.840 | 8.345 | 8.600 | 1,194,145 | +0.33(+3.99%) |
May 09, 2023 | 8.010 | 8.600 | 7.730 | 8.270 | 3,167,317 | -0.82(-9.02%) |
May 08, 2023 | 9.190 | 9.265 | 8.910 | 9.090 | 1,301,482 | -0.04(-0.44%) |
May 05, 2023 | 8.940 | 9.205 | 8.825 | 9.130 | 972,301 | +0.40(+4.58%) |
May 04, 2023 | 8.820 | 8.870 | 8.635 | 8.730 | 965,124 | -0.12(-1.36%) |
May 03, 2023 | 8.950 | 9.140 | 8.780 | 8.850 | 1,081,041 | -0.12(-1.34%) |
May 02, 2023 | 9.130 | 9.170 | 8.880 | 8.970 | 745,390 | -0.22(-2.39%) |
May 01, 2023 | 9.080 | 9.290 | 9.015 | 9.190 | 566,292 | +0.03(+0.33%) |
Apr 28, 2023 | 8.810 | 9.210 | 8.800 | 9.160 | 1,112,630 | +0.29(+3.27%) |
Apr 27, 2023 | 8.750 | 8.910 | 8.620 | 8.870 | 742,788 | +0.27(+3.14%) |
Apr 26, 2023 | 8.800 | 8.850 | 8.540 | 8.600 | 973,953 | -0.20(-2.27%) |
Apr 25, 2023 | 9.000 | 9.010 | 8.680 | 8.800 | 1,017,209 | -0.38(-4.14%) |
Apr 24, 2023 | 9.130 | 9.260 | 8.980 | 9.180 | 755,870 | +0.05(+0.55%) |
Apr 21, 2023 | 9.030 | 9.200 | 9.000 | 9.130 | 897,983 | +0.09(+1.00%) |
Apr 20, 2023 | 9.060 | 9.220 | 8.880 | 9.040 | 990,285 | -0.24(-2.59%) |
Apr 19, 2023 | 8.910 | 9.370 | 8.840 | 9.280 | 1,395,791 | +0.20(+2.20%) |
Apr 18, 2023 | 9.450 | 9.460 | 9.040 | 9.080 | 724,121 | -0.35(-3.71%) |
Apr 17, 2023 | 9.290 | 9.540 | 9.290 | 9.430 | 688,103 | +0.06(+0.64%) |
Apr 14, 2023 | 9.650 | 9.650 | 9.275 | 9.370 | 867,926 | -0.28(-2.90%) |
Apr 13, 2023 | 9.580 | 9.730 | 9.505 | 9.650 | 647,641 | +0.17(+1.79%) |
Apr 12, 2023 | 10.11 | 10.20 | 9.470 | 9.480 | 784,555 | -0.40(-4.05%) |
Apr 11, 2023 | 10.01 | 10.16 | 9.870 | 9.880 | 1,104,640 | -0.10(-1.00%) |
Apr 10, 2023 | 9.560 | 10.02 | 9.540 | 9.980 | 827,173 | +0.36(+3.74%) |
Apr 06, 2023 | 9.720 | 9.770 | 9.530 | 9.620 | 722,851 | -0.12(-1.23%) |
Apr 05, 2023 | 10.02 | 10.05 | 9.570 | 9.740 | 961,826 | -0.44(-4.32%) |
Apr 04, 2023 | 10.68 | 10.70 | 10.06 | 10.18 | 857,997 | -0.43(-4.05%) |
Apr 03, 2023 | 10.54 | 10.73 | 10.21 | 10.61 | 1,111,933 | -0.11(-1.03%) |
Mar 31, 2023 | 10.25 | 10.73 | 10.19 | 10.72 | 1,423,487 | +0.54(+5.30%) |
Mar 30, 2023 | 10.44 | 10.49 | 10.08 | 10.18 | 736,690 | -0.04(-0.39%) |
Mar 29, 2023 | 9.920 | 10.24 | 9.880 | 10.22 | 1,224,121 | +0.54(+5.58%) |
Mar 28, 2023 | 9.800 | 9.840 | 9.545 | 9.680 | 825,742 | -0.18(-1.83%) |
Mar 27, 2023 | 10.24 | 10.24 | 9.810 | 9.860 | 742,043 | -0.27(-2.67%) |
Mar 24, 2023 | 10.04 | 10.16 | 9.880 | 10.13 | 643,449 | -0.04(-0.39%) |
Mar 23, 2023 | 10.11 | 10.44 | 9.900 | 10.17 | 944,682 | +0.16(+1.60%) |
Mar 22, 2023 | 10.38 | 10.47 | 10.00 | 10.01 | 1,033,043 | -0.29(-2.82%) |
Mar 21, 2023 | 9.960 | 10.35 | 9.900 | 10.30 | 1,001,551 | +0.51(+5.21%) |
Mar 20, 2023 | 10.00 | 10.13 | 9.710 | 9.790 | 1,518,826 | -0.21(-2.10%) |
Mar 17, 2023 | 10.44 | 10.49 | 9.980 | 10.00 | 3,115,310 | -0.55(-5.21%) |
Mar 16, 2023 | 10.07 | 10.61 | 9.950 | 10.55 | 890,133 | +0.38(+3.74%) |
Mar 15, 2023 | 10.12 | 10.18 | 9.850 | 10.17 | 1,195,323 | -0.19(-1.83%) |
Mar 14, 2023 | 10.56 | 10.70 | 10.15 | 10.36 | 1,181,394 | +0.13(+1.27%) |
Mar 13, 2023 | 10.00 | 10.37 | 9.754 | 10.23 | 1,086,441 | +0.00(+0.00%) |
Mar 10, 2023 | 10.22 | 10.46 | 9.940 | 10.23 | 1,346,330 | -0.04(-0.39%) |
Mar 09, 2023 | 10.73 | 10.88 | 10.26 | 10.27 | 995,448 | -0.42(-3.93%) |
Mar 08, 2023 | 10.76 | 10.84 | 10.50 | 10.69 | 944,649 | -0.12(-1.11%) |
Mar 07, 2023 | 11.03 | 11.20 | 10.73 | 10.81 | 1,390,845 | -0.22(-1.99%) |
Mar 06, 2023 | 11.43 | 11.54 | 10.90 | 11.03 | 1,536,965 | -0.35(-3.08%) |
Mar 03, 2023 | 10.56 | 11.44 | 10.50 | 11.38 | 1,622,192 | +0.84(+7.97%) |
Mar 02, 2023 | 10.84 | 10.84 | 10.40 | 10.54 | 1,637,291 | -0.57(-5.13%) |