Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.160 | 7.505 | 7.110 | 7.460 | 2,414,464 | +0.27(+3.76%) |
May 30, 2023 | 7.650 | 7.650 | 7.140 | 7.190 | 3,185,261 | -0.47(-6.14%) |
May 26, 2023 | 7.700 | 7.790 | 7.640 | 7.660 | 1,012,540 | -0.01(-0.13%) |
May 25, 2023 | 8.020 | 8.045 | 7.600 | 7.670 | 1,757,759 | -0.42(-5.19%) |
May 24, 2023 | 8.010 | 8.160 | 8.000 | 8.090 | 1,405,552 | +0.00(+0.00%) |
May 23, 2023 | 8.130 | 8.255 | 8.060 | 8.090 | 2,061,910 | -0.08(-0.98%) |
May 22, 2023 | 8.190 | 8.240 | 7.985 | 8.170 | 1,435,366 | -0.05(-0.61%) |
May 19, 2023 | 8.390 | 8.400 | 8.060 | 8.220 | 1,323,272 | -0.12(-1.44%) |
May 18, 2023 | 8.410 | 8.520 | 8.270 | 8.340 | 1,682,645 | +0.00(+0.00%) |
May 17, 2023 | 8.380 | 8.460 | 8.225 | 8.340 | 2,026,578 | -0.05(-0.60%) |
May 16, 2023 | 8.270 | 8.585 | 8.220 | 8.390 | 1,941,810 | +0.01(+0.12%) |
May 15, 2023 | 8.600 | 8.616 | 8.220 | 8.380 | 2,632,446 | -0.28(-3.23%) |
May 12, 2023 | 8.950 | 9.090 | 8.455 | 8.660 | 3,320,766 | -0.22(-2.48%) |
May 11, 2023 | 8.600 | 9.040 | 8.455 | 8.880 | 4,002,476 | +0.27(+3.14%) |
May 10, 2023 | 8.880 | 8.910 | 8.480 | 8.610 | 3,603,760 | -0.11(-1.26%) |
May 09, 2023 | 8.250 | 8.770 | 8.189 | 8.720 | 4,888,414 | +0.47(+5.70%) |
May 08, 2023 | 7.630 | 8.325 | 7.540 | 8.250 | 4,529,283 | +0.66(+8.70%) |
May 05, 2023 | 7.380 | 7.620 | 7.380 | 7.590 | 2,415,703 | +0.35(+4.83%) |
May 04, 2023 | 7.250 | 7.325 | 7.090 | 7.240 | 1,529,065 | -0.05(-0.69%) |
May 03, 2023 | 7.460 | 7.550 | 7.280 | 7.290 | 1,594,917 | -0.14(-1.88%) |
May 02, 2023 | 7.490 | 7.565 | 7.230 | 7.430 | 2,131,834 | -0.15(-1.98%) |
May 01, 2023 | 7.460 | 7.710 | 7.460 | 7.580 | 1,979,043 | +0.05(+0.66%) |
Apr 28, 2023 | 7.190 | 7.570 | 7.190 | 7.530 | 3,180,824 | +0.34(+4.73%) |
Apr 27, 2023 | 7.330 | 7.360 | 7.180 | 7.190 | 2,214,908 | -0.09(-1.24%) |
Apr 26, 2023 | 7.070 | 7.290 | 7.040 | 7.280 | 2,267,220 | +0.12(+1.68%) |
Apr 25, 2023 | 7.420 | 7.560 | 7.040 | 7.160 | 3,628,033 | -0.60(-7.73%) |
Apr 24, 2023 | 7.790 | 7.875 | 7.640 | 7.760 | 2,020,511 | -0.08(-1.02%) |
Apr 21, 2023 | 7.910 | 7.970 | 7.800 | 7.840 | 1,243,382 | -0.09(-1.13%) |
Apr 20, 2023 | 7.910 | 8.000 | 7.870 | 7.930 | 866,757 | -0.07(-0.88%) |
Apr 19, 2023 | 7.830 | 8.030 | 7.700 | 8.000 | 1,126,520 | +0.10(+1.27%) |
Apr 18, 2023 | 8.110 | 8.140 | 7.860 | 7.900 | 1,145,337 | -0.20(-2.47%) |
Apr 17, 2023 | 8.120 | 8.220 | 8.050 | 8.100 | 1,198,966 | -0.07(-0.86%) |
Apr 14, 2023 | 8.180 | 8.270 | 8.040 | 8.170 | 957,545 | +0.00(+0.00%) |
Apr 13, 2023 | 8.120 | 8.260 | 8.080 | 8.170 | 863,766 | +0.07(+0.86%) |
Apr 12, 2023 | 8.170 | 8.215 | 8.070 | 8.100 | 877,936 | -0.02(-0.25%) |
Apr 11, 2023 | 8.270 | 8.310 | 8.110 | 8.120 | 1,206,113 | -0.07(-0.85%) |
Apr 10, 2023 | 8.040 | 8.200 | 7.975 | 8.190 | 2,268,605 | +0.08(+0.99%) |
Apr 06, 2023 | 7.930 | 8.160 | 7.885 | 8.110 | 1,653,847 | +0.25(+3.18%) |
Apr 05, 2023 | 7.760 | 7.900 | 7.730 | 7.860 | 1,003,636 | +0.00(+0.00%) |
Apr 04, 2023 | 8.020 | 8.030 | 7.765 | 7.860 | 1,207,876 | -0.11(-1.38%) |
Apr 03, 2023 | 7.900 | 8.010 | 7.840 | 7.970 | 1,456,730 | +0.08(+1.01%) |
Mar 31, 2023 | 7.990 | 8.010 | 7.770 | 7.890 | 1,837,032 | -0.04(-0.50%) |
Mar 30, 2023 | 7.880 | 7.950 | 7.800 | 7.930 | 1,185,619 | +0.08(+1.02%) |
Mar 29, 2023 | 7.860 | 7.891 | 7.690 | 7.850 | 1,182,535 | +0.04(+0.51%) |
Mar 28, 2023 | 7.760 | 7.880 | 7.700 | 7.810 | 1,075,334 | +0.03(+0.39%) |
Mar 27, 2023 | 7.750 | 7.800 | 7.635 | 7.780 | 1,349,182 | +0.12(+1.57%) |
Mar 24, 2023 | 7.510 | 7.735 | 7.480 | 7.660 | 1,540,655 | +0.03(+0.39%) |
Mar 23, 2023 | 7.590 | 7.915 | 7.575 | 7.630 | 1,951,478 | +0.05(+0.66%) |
Mar 22, 2023 | 7.790 | 7.820 | 7.550 | 7.580 | 2,618,749 | -0.13(-1.69%) |
Mar 21, 2023 | 7.740 | 7.815 | 7.670 | 7.710 | 1,720,942 | +0.16(+2.12%) |
Mar 20, 2023 | 7.570 | 7.765 | 7.540 | 7.550 | 1,660,447 | -0.02(-0.26%) |
Mar 17, 2023 | 7.540 | 7.630 | 7.460 | 7.570 | 4,779,598 | -0.05(-0.66%) |
Mar 16, 2023 | 7.840 | 7.850 | 7.510 | 7.620 | 3,773,074 | -0.29(-3.67%) |
Mar 15, 2023 | 7.960 | 8.010 | 7.683 | 7.910 | 2,758,179 | -0.27(-3.30%) |
Mar 14, 2023 | 8.140 | 8.335 | 8.085 | 8.180 | 2,187,331 | +0.21(+2.63%) |
Mar 13, 2023 | 8.230 | 8.271 | 7.930 | 7.970 | 3,040,755 | -0.42(-5.01%) |
Mar 10, 2023 | 8.540 | 8.690 | 8.230 | 8.390 | 2,294,178 | -0.13(-1.53%) |
Mar 09, 2023 | 8.790 | 8.961 | 8.460 | 8.520 | 2,051,098 | -0.30(-3.40%) |
Mar 08, 2023 | 8.400 | 8.840 | 8.350 | 8.820 | 2,213,527 | +0.48(+5.76%) |
Mar 07, 2023 | 8.820 | 8.890 | 8.060 | 8.340 | 5,222,028 | -0.45(-5.12%) |
Mar 06, 2023 | 9.050 | 9.080 | 8.730 | 8.790 | 3,405,997 | -0.31(-3.41%) |
Mar 03, 2023 | 8.810 | 9.240 | 8.790 | 9.100 | 2,083,016 | +0.25(+2.82%) |
Mar 02, 2023 | 8.970 | 8.980 | 8.820 | 8.850 | 1,569,013 | -0.22(-2.43%) |