Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.504 | 7.757 | 7.465 | 7.698 | 22,474,896 | +0.18(+2.46%) |
May 30, 2023 | 7.377 | 7.552 | 7.330 | 7.514 | 23,439,678 | +0.22(+3.07%) |
May 26, 2023 | 7.086 | 7.309 | 7.066 | 7.290 | 20,870,478 | +0.15(+2.04%) |
May 25, 2023 | 7.222 | 7.241 | 7.076 | 7.144 | 21,509,042 | -0.09(-1.21%) |
May 24, 2023 | 7.358 | 7.377 | 7.207 | 7.232 | 23,473,754 | -0.07(-0.93%) |
May 23, 2023 | 7.183 | 7.358 | 7.144 | 7.300 | 23,658,866 | +0.04(+0.54%) |
May 22, 2023 | 7.358 | 7.455 | 7.232 | 7.261 | 23,912,768 | -0.09(-1.19%) |
May 19, 2023 | 7.368 | 7.494 | 7.290 | 7.348 | 28,510,680 | -0.17(-2.20%) |
May 18, 2023 | 7.582 | 7.591 | 7.476 | 7.514 | 25,150,780 | -0.17(-2.15%) |
May 17, 2023 | 7.776 | 7.805 | 7.620 | 7.679 | 15,975,187 | -0.06(-0.75%) |
May 16, 2023 | 7.640 | 7.737 | 7.562 | 7.737 | 30,526,612 | -0.09(-1.12%) |
May 15, 2023 | 7.863 | 7.883 | 7.795 | 7.825 | 21,543,186 | -0.24(-3.01%) |
May 12, 2023 | 8.233 | 8.291 | 8.058 | 8.068 | 11,909,669 | -0.18(-2.24%) |
May 11, 2023 | 8.311 | 8.359 | 8.170 | 8.252 | 22,193,576 | +0.23(+2.91%) |
May 10, 2023 | 7.951 | 8.077 | 7.936 | 8.019 | 23,686,532 | +0.19(+2.48%) |
May 09, 2023 | 7.912 | 7.941 | 7.795 | 7.825 | 18,834,296 | -0.09(-1.11%) |
May 08, 2023 | 7.922 | 8.000 | 7.873 | 7.912 | 24,083,296 | -0.34(-4.12%) |
May 05, 2023 | 8.116 | 8.252 | 8.058 | 8.252 | 16,026,128 | -0.10(-1.16%) |
May 04, 2023 | 8.301 | 8.622 | 8.301 | 8.349 | 26,043,026 | -0.22(-2.61%) |
May 03, 2023 | 8.515 | 8.661 | 8.349 | 8.573 | 26,379,570 | +0.16(+1.85%) |
May 02, 2023 | 8.058 | 8.437 | 8.038 | 8.418 | 23,271,276 | +0.54(+6.91%) |
May 01, 2023 | 8.388 | 8.418 | 7.795 | 7.873 | 29,696,514 | -0.73(-8.47%) |
Apr 28, 2023 | 8.534 | 8.670 | 8.466 | 8.602 | 18,702,034 | +0.38(+4.61%) |
Apr 27, 2023 | 8.330 | 8.340 | 8.175 | 8.223 | 16,717,628 | -0.22(-2.65%) |
Apr 26, 2023 | 8.729 | 8.826 | 8.437 | 8.447 | 20,862,964 | -0.30(-3.44%) |
Apr 25, 2023 | 8.592 | 8.787 | 8.585 | 8.748 | 20,635,680 | +0.36(+4.29%) |
Apr 24, 2023 | 8.291 | 8.408 | 8.262 | 8.388 | 13,489,676 | +0.22(+2.74%) |
Apr 21, 2023 | 8.369 | 8.408 | 8.126 | 8.165 | 16,162,190 | -0.14(-1.64%) |
Apr 20, 2023 | 8.272 | 8.369 | 8.243 | 8.301 | 13,975,923 | +0.19(+2.40%) |
Apr 19, 2023 | 8.038 | 8.136 | 7.951 | 8.106 | 15,557,245 | -0.03(-0.36%) |
Apr 18, 2023 | 8.038 | 8.213 | 8.029 | 8.136 | 14,999,844 | +0.08(+0.97%) |
Apr 17, 2023 | 8.194 | 8.223 | 8.019 | 8.058 | 24,314,324 | -0.28(-3.38%) |
Apr 14, 2023 | 8.427 | 8.456 | 8.272 | 8.340 | 26,575,200 | -0.24(-2.83%) |
Apr 13, 2023 | 8.845 | 8.913 | 8.534 | 8.583 | 17,880,102 | -0.21(-2.43%) |
Apr 12, 2023 | 8.855 | 8.865 | 8.544 | 8.797 | 26,580,442 | -0.04(-0.44%) |
Apr 11, 2023 | 8.835 | 8.845 | 8.709 | 8.835 | 13,210,567 | +0.04(+0.44%) |
Apr 10, 2023 | 8.991 | 9.020 | 8.719 | 8.797 | 18,277,302 | -0.43(-4.64%) |
Apr 06, 2023 | 9.205 | 9.302 | 9.185 | 9.224 | 17,718,622 | +0.09(+0.96%) |
Apr 05, 2023 | 9.049 | 9.185 | 8.942 | 9.137 | 27,126,684 | +0.24(+2.73%) |
Apr 04, 2023 | 8.563 | 9.049 | 8.544 | 8.894 | 23,530,514 | +0.16(+1.78%) |
Apr 03, 2023 | 8.592 | 8.874 | 8.534 | 8.738 | 22,129,040 | +0.11(+1.24%) |
Mar 31, 2023 | 8.408 | 8.676 | 8.330 | 8.631 | 21,514,112 | +0.35(+4.23%) |
Mar 30, 2023 | 8.175 | 8.330 | 8.150 | 8.281 | 13,170,533 | +0.12(+1.43%) |
Mar 29, 2023 | 8.019 | 8.194 | 8.000 | 8.165 | 16,320,562 | -0.05(-0.59%) |
Mar 28, 2023 | 8.155 | 8.252 | 8.097 | 8.213 | 16,226,463 | +0.03(+0.36%) |
Mar 27, 2023 | 8.359 | 8.524 | 8.175 | 8.184 | 29,402,918 | -0.58(-6.65%) |
Mar 24, 2023 | 8.865 | 8.933 | 8.651 | 8.767 | 26,037,270 | +0.10(+1.12%) |
Mar 23, 2023 | 8.447 | 8.719 | 8.311 | 8.670 | 25,566,378 | -0.02(-0.22%) |
Mar 22, 2023 | 8.281 | 8.709 | 8.233 | 8.690 | 31,902,624 | +0.33(+3.95%) |
Mar 21, 2023 | 8.379 | 8.466 | 8.252 | 8.359 | 25,852,242 | -0.25(-2.88%) |
Mar 20, 2023 | 8.840 | 8.849 | 8.540 | 8.607 | 26,129,238 | -0.21(-2.41%) |
Mar 17, 2023 | 8.772 | 9.033 | 8.724 | 8.820 | 35,983,536 | +0.36(+4.23%) |
Mar 16, 2023 | 8.956 | 9.121 | 8.399 | 8.462 | 41,053,316 | -0.20(-2.35%) |
Mar 15, 2023 | 8.830 | 9.033 | 8.472 | 8.666 | 79,430,392 | +0.47(+5.79%) |
Mar 14, 2023 | 8.453 | 8.559 | 8.104 | 8.191 | 42,926,724 | -0.42(-4.84%) |
Mar 13, 2023 | 9.188 | 9.401 | 8.414 | 8.607 | 57,909,224 | +0.05(+0.57%) |
Mar 10, 2023 | 8.201 | 8.578 | 8.192 | 8.559 | 46,392,848 | +0.79(+10.22%) |
Mar 09, 2023 | 7.649 | 7.862 | 7.591 | 7.765 | 20,496,388 | +0.05(+0.63%) |
Mar 08, 2023 | 7.833 | 7.968 | 7.620 | 7.717 | 22,330,792 | +0.03(+0.38%) |
Mar 07, 2023 | 7.630 | 7.824 | 7.495 | 7.688 | 21,440,838 | +0.13(+1.66%) |
Mar 06, 2023 | 7.804 | 7.833 | 7.528 | 7.562 | 18,174,912 | -0.15(-2.01%) |
Mar 03, 2023 | 7.523 | 7.736 | 7.446 | 7.717 | 23,453,122 | +0.49(+6.84%) |
Mar 02, 2023 | 7.126 | 7.249 | 7.078 | 7.223 | 23,566,018 | -0.20(-2.74%) |