Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.560 | 7.710 | 7.460 | 7.540 | 3,328,445 | -0.22(-2.84%) |
May 30, 2023 | 7.910 | 8.010 | 7.560 | 7.760 | 2,671,457 | -0.29(-3.60%) |
May 26, 2023 | 8.170 | 8.210 | 7.960 | 8.050 | 1,758,822 | -0.03(-0.37%) |
May 25, 2023 | 8.160 | 8.220 | 7.990 | 8.080 | 1,519,932 | -0.27(-3.23%) |
May 24, 2023 | 8.410 | 8.460 | 8.250 | 8.350 | 2,157,242 | +0.02(+0.24%) |
May 23, 2023 | 8.290 | 8.410 | 8.120 | 8.330 | 1,772,566 | +0.12(+1.46%) |
May 22, 2023 | 8.070 | 8.280 | 8.030 | 8.210 | 2,348,403 | +0.17(+2.11%) |
May 19, 2023 | 8.110 | 8.190 | 7.940 | 8.040 | 2,290,077 | +0.01(+0.12%) |
May 18, 2023 | 7.560 | 8.040 | 7.475 | 8.030 | 3,029,943 | +0.31(+4.02%) |
May 17, 2023 | 7.410 | 7.900 | 7.410 | 7.720 | 2,944,212 | +0.36(+4.89%) |
May 16, 2023 | 7.510 | 7.600 | 7.345 | 7.360 | 1,756,616 | -0.24(-3.16%) |
May 15, 2023 | 7.580 | 7.790 | 7.540 | 7.600 | 1,946,376 | +0.09(+1.20%) |
May 12, 2023 | 7.610 | 7.670 | 7.485 | 7.510 | 2,336,628 | +0.05(+0.67%) |
May 11, 2023 | 7.430 | 7.540 | 7.360 | 7.460 | 1,885,405 | -0.14(-1.84%) |
May 10, 2023 | 7.780 | 7.780 | 7.440 | 7.600 | 2,479,790 | -0.08(-1.04%) |
May 09, 2023 | 7.675 | 7.810 | 7.550 | 7.680 | 2,019,733 | -0.02(-0.26%) |
May 08, 2023 | 7.970 | 8.080 | 7.635 | 7.700 | 2,904,542 | -0.04(-0.52%) |
May 05, 2023 | 7.840 | 7.870 | 7.680 | 7.740 | 3,297,114 | +0.26(+3.48%) |
May 04, 2023 | 7.330 | 7.520 | 7.225 | 7.480 | 4,334,716 | +0.13(+1.77%) |
May 03, 2023 | 7.490 | 7.676 | 7.340 | 7.350 | 3,608,530 | -0.27(-3.54%) |
May 02, 2023 | 8.020 | 8.100 | 7.505 | 7.620 | 4,402,273 | -0.59(-7.19%) |
May 01, 2023 | 7.920 | 8.220 | 7.840 | 8.210 | 3,033,666 | +0.13(+1.61%) |
Apr 28, 2023 | 7.680 | 8.080 | 7.630 | 8.080 | 5,156,292 | +0.34(+4.39%) |
Apr 27, 2023 | 7.490 | 7.830 | 7.410 | 7.740 | 4,324,569 | +0.11(+1.44%) |
Apr 26, 2023 | 8.450 | 8.580 | 7.570 | 7.630 | 7,819,048 | -0.55(-6.72%) |
Apr 25, 2023 | 8.430 | 8.440 | 8.030 | 8.180 | 4,291,857 | -0.39(-4.55%) |
Apr 24, 2023 | 8.150 | 8.630 | 8.113 | 8.570 | 4,216,906 | +0.51(+6.33%) |
Apr 21, 2023 | 8.140 | 8.220 | 8.010 | 8.060 | 2,719,098 | -0.06(-0.74%) |
Apr 20, 2023 | 8.000 | 8.160 | 7.870 | 8.120 | 3,431,774 | -0.05(-0.61%) |
Apr 19, 2023 | 8.090 | 8.180 | 8.020 | 8.170 | 3,557,448 | +0.02(+0.25%) |
Apr 18, 2023 | 8.110 | 8.380 | 7.900 | 8.150 | 5,977,687 | -0.24(-2.86%) |
Apr 17, 2023 | 8.620 | 8.640 | 8.320 | 8.390 | 1,748,226 | -0.20(-2.33%) |
Apr 14, 2023 | 8.520 | 8.600 | 8.390 | 8.590 | 2,186,486 | +0.17(+2.02%) |
Apr 13, 2023 | 8.410 | 8.555 | 8.320 | 8.420 | 1,871,179 | +0.04(+0.48%) |
Apr 12, 2023 | 8.680 | 8.690 | 8.355 | 8.380 | 2,604,088 | -0.13(-1.53%) |
Apr 11, 2023 | 8.640 | 8.675 | 8.470 | 8.510 | 3,602,064 | -0.10(-1.16%) |
Apr 10, 2023 | 8.560 | 8.925 | 8.540 | 8.610 | 2,620,163 | +0.03(+0.35%) |
Apr 06, 2023 | 8.750 | 8.810 | 8.540 | 8.580 | 2,763,357 | -0.15(-1.72%) |
Apr 05, 2023 | 8.470 | 8.770 | 8.390 | 8.730 | 2,818,070 | +0.22(+2.59%) |
Apr 04, 2023 | 8.800 | 8.850 | 8.375 | 8.510 | 3,777,770 | -0.22(-2.52%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.470 | 8.730 | 6,291,198 | +0.78(+9.81%) |
Mar 31, 2023 | 7.850 | 7.955 | 7.765 | 7.950 | 3,492,226 | +0.18(+2.32%) |
Mar 30, 2023 | 8.110 | 8.120 | 7.700 | 7.770 | 3,240,295 | -0.18(-2.26%) |
Mar 29, 2023 | 8.270 | 8.325 | 7.925 | 7.950 | 4,256,238 | -0.23(-2.81%) |
Mar 28, 2023 | 7.760 | 8.270 | 7.690 | 8.180 | 4,496,335 | +0.32(+4.07%) |
Mar 27, 2023 | 7.500 | 7.940 | 7.360 | 7.860 | 3,753,652 | +0.56(+7.67%) |
Mar 24, 2023 | 7.140 | 7.380 | 7.080 | 7.300 | 2,641,126 | -0.07(-0.95%) |
Mar 23, 2023 | 7.640 | 7.790 | 7.240 | 7.370 | 4,576,145 | -0.16(-2.12%) |
Mar 22, 2023 | 7.990 | 7.990 | 7.510 | 7.530 | 4,289,653 | -0.42(-5.28%) |
Mar 21, 2023 | 8.150 | 8.275 | 7.930 | 7.950 | 4,811,764 | +0.11(+1.40%) |
Mar 20, 2023 | 7.490 | 8.130 | 7.450 | 7.840 | 4,328,330 | +0.25(+3.29%) |
Mar 17, 2023 | 7.720 | 7.730 | 7.350 | 7.590 | 44,556,348 | -0.19(-2.44%) |
Mar 16, 2023 | 7.450 | 7.800 | 7.330 | 7.780 | 8,586,298 | +0.02(+0.26%) |
Mar 15, 2023 | 8.020 | 8.040 | 7.570 | 7.760 | 5,581,997 | -0.68(-8.06%) |
Mar 14, 2023 | 8.560 | 8.840 | 8.210 | 8.440 | 6,477,946 | -0.12(-1.40%) |
Mar 13, 2023 | 8.610 | 8.840 | 8.300 | 8.560 | 5,652,800 | -0.41(-4.57%) |
Mar 10, 2023 | 9.280 | 9.540 | 8.950 | 8.970 | 4,441,320 | -0.37(-3.96%) |
Mar 09, 2023 | 10.18 | 10.28 | 9.330 | 9.340 | 6,122,678 | -0.92(-8.97%) |
Mar 08, 2023 | 10.42 | 10.76 | 10.07 | 10.26 | 4,874,216 | -0.20(-1.91%) |
Mar 07, 2023 | 10.65 | 10.80 | 10.32 | 10.46 | 6,581,282 | -0.21(-1.97%) |
Mar 06, 2023 | 10.73 | 11.03 | 10.46 | 10.67 | 9,924,346 | +0.61(+6.06%) |
Mar 03, 2023 | 9.790 | 10.11 | 9.560 | 10.06 | 2,672,555 | +0.22(+2.24%) |
Mar 02, 2023 | 9.400 | 9.910 | 9.290 | 9.840 | 2,446,536 | +0.39(+4.13%) |