Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.496 | 9.554 | 9.455 | 9.513 | 19,196,650 | -0.16(-1.62%) |
May 30, 2023 | 9.727 | 9.760 | 9.546 | 9.669 | 20,693,506 | -0.20(-2.01%) |
May 26, 2023 | 9.801 | 9.925 | 9.719 | 9.867 | 15,946,463 | +0.18(+1.87%) |
May 25, 2023 | 9.760 | 9.818 | 9.624 | 9.686 | 20,822,350 | -0.18(-1.84%) |
May 24, 2023 | 9.851 | 9.933 | 9.702 | 9.867 | 18,392,818 | +0.15(+1.53%) |
May 23, 2023 | 9.661 | 9.863 | 9.575 | 9.719 | 16,389,757 | +0.20(+2.08%) |
May 22, 2023 | 9.727 | 9.727 | 9.504 | 9.521 | 16,382,775 | -0.13(-1.37%) |
May 19, 2023 | 9.669 | 9.744 | 9.616 | 9.653 | 18,554,274 | +0.00(+0.00%) |
May 18, 2023 | 9.587 | 9.678 | 9.488 | 9.653 | 22,413,966 | -0.03(-0.34%) |
May 17, 2023 | 9.777 | 9.785 | 9.603 | 9.686 | 27,427,080 | -0.02(-0.25%) |
May 16, 2023 | 9.768 | 10.06 | 9.698 | 9.711 | 38,839,968 | +0.07(+0.77%) |
May 15, 2023 | 9.620 | 9.698 | 9.472 | 9.636 | 29,944,604 | -0.14(-1.43%) |
May 12, 2023 | 9.513 | 9.958 | 8.771 | 9.777 | 40,540,952 | +0.45(+4.86%) |
May 11, 2023 | 8.969 | 9.488 | 8.874 | 9.323 | 47,785,060 | +0.16(+1.80%) |
May 10, 2023 | 9.117 | 9.222 | 8.993 | 9.158 | 25,739,244 | +0.08(+0.91%) |
May 09, 2023 | 8.853 | 9.101 | 8.845 | 9.076 | 17,517,520 | +0.12(+1.38%) |
May 08, 2023 | 9.043 | 9.134 | 8.911 | 8.952 | 18,598,538 | +0.03(+0.37%) |
May 05, 2023 | 8.639 | 8.952 | 8.569 | 8.919 | 26,016,722 | +0.45(+5.36%) |
May 04, 2023 | 8.532 | 8.598 | 8.272 | 8.466 | 21,106,428 | +0.12(+1.38%) |
May 03, 2023 | 8.334 | 8.491 | 8.252 | 8.350 | 30,095,358 | +0.01(+0.10%) |
May 02, 2023 | 8.655 | 8.672 | 8.252 | 8.342 | 30,935,536 | -0.32(-3.71%) |
May 01, 2023 | 8.705 | 8.911 | 8.639 | 8.664 | 17,183,556 | -0.09(-1.04%) |
Apr 28, 2023 | 8.688 | 8.919 | 8.495 | 8.754 | 45,541,496 | +0.26(+3.03%) |
Apr 27, 2023 | 8.815 | 8.822 | 8.438 | 8.497 | 48,432,632 | -0.18(-2.04%) |
Apr 26, 2023 | 8.733 | 8.778 | 8.637 | 8.674 | 31,549,462 | -0.06(-0.68%) |
Apr 25, 2023 | 8.851 | 8.902 | 8.622 | 8.733 | 30,658,384 | -0.10(-1.09%) |
Apr 24, 2023 | 8.689 | 8.844 | 8.600 | 8.829 | 26,960,768 | +0.26(+3.02%) |
Apr 21, 2023 | 8.674 | 8.719 | 8.526 | 8.571 | 17,391,542 | -0.12(-1.36%) |
Apr 20, 2023 | 8.608 | 8.807 | 8.571 | 8.689 | 22,638,466 | +0.07(+0.86%) |
Apr 19, 2023 | 8.896 | 8.911 | 8.600 | 8.615 | 37,364,352 | -0.47(-5.13%) |
Apr 18, 2023 | 8.874 | 9.169 | 8.829 | 9.081 | 36,621,488 | +0.13(+1.49%) |
Apr 17, 2023 | 8.948 | 8.970 | 8.863 | 8.948 | 21,756,764 | +0.04(+0.41%) |
Apr 14, 2023 | 8.759 | 8.936 | 8.755 | 8.911 | 22,809,372 | +0.13(+1.43%) |
Apr 13, 2023 | 8.770 | 8.851 | 8.726 | 8.785 | 18,361,996 | +0.10(+1.19%) |
Apr 12, 2023 | 8.637 | 8.800 | 8.556 | 8.682 | 25,662,980 | +0.13(+1.56%) |
Apr 11, 2023 | 8.275 | 8.574 | 8.238 | 8.549 | 31,604,772 | +0.50(+6.15%) |
Apr 10, 2023 | 7.965 | 8.098 | 7.946 | 8.054 | 20,030,004 | +0.16(+1.96%) |
Apr 06, 2023 | 7.980 | 7.994 | 7.869 | 7.898 | 17,317,900 | -0.13(-1.66%) |
Apr 05, 2023 | 7.950 | 8.050 | 7.751 | 8.031 | 25,895,096 | +0.08(+1.02%) |
Apr 04, 2023 | 8.098 | 8.120 | 7.873 | 7.950 | 17,328,608 | -0.12(-1.47%) |
Apr 03, 2023 | 7.847 | 8.076 | 7.839 | 8.068 | 28,327,974 | +0.36(+4.70%) |
Mar 31, 2023 | 7.884 | 7.906 | 7.640 | 7.706 | 28,677,702 | -0.07(-0.95%) |
Mar 30, 2023 | 7.802 | 7.839 | 7.625 | 7.780 | 19,170,596 | +0.10(+1.25%) |
Mar 29, 2023 | 7.573 | 7.710 | 7.522 | 7.684 | 17,797,534 | +0.14(+1.86%) |
Mar 28, 2023 | 7.418 | 7.573 | 7.411 | 7.544 | 16,724,845 | +0.17(+2.30%) |
Mar 27, 2023 | 7.300 | 7.396 | 7.204 | 7.374 | 29,647,032 | +0.21(+2.89%) |
Mar 24, 2023 | 7.078 | 7.281 | 7.063 | 7.167 | 26,891,932 | +0.05(+0.73%) |
Mar 23, 2023 | 7.440 | 7.470 | 7.093 | 7.115 | 33,947,828 | -0.21(-2.83%) |
Mar 22, 2023 | 7.359 | 7.491 | 7.259 | 7.322 | 19,642,022 | -0.07(-0.90%) |
Mar 21, 2023 | 7.322 | 7.462 | 7.311 | 7.389 | 25,098,884 | +0.17(+2.35%) |
Mar 20, 2023 | 7.352 | 7.396 | 7.211 | 7.219 | 38,003,364 | -0.16(-2.20%) |
Mar 17, 2023 | 7.337 | 7.407 | 7.182 | 7.381 | 31,688,734 | -0.02(-0.30%) |
Mar 16, 2023 | 7.329 | 7.426 | 7.233 | 7.403 | 28,999,108 | +0.03(+0.40%) |
Mar 15, 2023 | 7.403 | 7.459 | 7.119 | 7.374 | 55,767,032 | -0.20(-2.63%) |
Mar 14, 2023 | 7.795 | 7.928 | 7.544 | 7.573 | 24,939,038 | -0.13(-1.73%) |
Mar 13, 2023 | 7.788 | 7.957 | 7.669 | 7.706 | 30,140,408 | -0.33(-4.14%) |
Mar 10, 2023 | 8.090 | 8.268 | 8.017 | 8.039 | 22,162,562 | -0.12(-1.45%) |
Mar 09, 2023 | 8.460 | 8.577 | 8.127 | 8.157 | 41,318,440 | -0.18(-2.13%) |
Mar 08, 2023 | 8.275 | 8.497 | 8.249 | 8.334 | 27,621,806 | +0.22(+2.73%) |
Mar 07, 2023 | 8.297 | 8.326 | 8.024 | 8.113 | 32,974,774 | -0.33(-3.94%) |
Mar 06, 2023 | 8.201 | 8.445 | 8.153 | 8.445 | 28,915,708 | +0.20(+2.42%) |
Mar 03, 2023 | 7.928 | 8.246 | 7.854 | 8.246 | 30,565,722 | +0.30(+3.72%) |
Mar 02, 2023 | 7.972 | 8.238 | 7.854 | 7.950 | 46,055,828 | -0.24(-2.98%) |