Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.660 | 8.960 | 8.660 | 8.930 | 267,114 | +0.26(+3.00%) |
May 30, 2023 | 8.770 | 8.800 | 8.580 | 8.670 | 166,613 | +0.05(+0.58%) |
May 29, 2023 | 8.610 | 8.620 | 8.510 | 8.620 | 32,653 | -0.02(-0.23%) |
May 26, 2023 | 8.820 | 8.820 | 8.550 | 8.640 | 126,312 | -0.03(-0.35%) |
May 25, 2023 | 8.800 | 8.830 | 8.640 | 8.670 | 124,592 | -0.14(-1.59%) |
May 24, 2023 | 9.000 | 9.010 | 8.810 | 8.810 | 171,644 | -0.23(-2.54%) |
May 23, 2023 | 9.040 | 9.130 | 9.000 | 9.040 | 214,301 | -0.13(-1.42%) |
May 19, 2023 | 9.170 | 0 | +0.01(+0.11%) | |||
May 18, 2023 | 9.130 | 9.180 | 8.870 | 9.160 | 227,930 | -0.11(-1.19%) |
May 17, 2023 | 9.250 | 9.370 | 9.150 | 9.270 | 171,459 | -0.03(-0.32%) |
May 16, 2023 | 9.480 | 9.500 | 9.230 | 9.300 | 265,813 | -0.22(-2.31%) |
May 15, 2023 | 9.610 | 9.800 | 9.410 | 9.520 | 295,830 | -0.06(-0.63%) |
May 12, 2023 | 9.150 | 10.19 | 9.150 | 9.580 | 765,171 | +0.66(+7.40%) |
May 11, 2023 | 9.170 | 9.210 | 8.910 | 8.920 | 311,827 | -0.32(-3.46%) |
May 10, 2023 | 9.510 | 9.540 | 9.100 | 9.240 | 314,131 | -0.30(-3.14%) |
May 09, 2023 | 9.320 | 9.590 | 9.310 | 9.540 | 236,308 | +0.16(+1.71%) |
May 08, 2023 | 9.250 | 9.430 | 9.200 | 9.380 | 147,582 | +0.10(+1.08%) |
May 05, 2023 | 9.000 | 9.290 | 8.820 | 9.280 | 265,856 | +0.03(+0.32%) |
May 04, 2023 | 9.270 | 9.550 | 9.210 | 9.250 | 390,852 | -0.02(-0.22%) |
May 03, 2023 | 9.080 | 9.370 | 8.980 | 9.270 | 397,720 | +0.24(+2.66%) |
May 02, 2023 | 8.820 | 9.090 | 8.710 | 9.030 | 254,621 | +0.21(+2.38%) |
May 01, 2023 | 9.080 | 9.170 | 8.820 | 8.820 | 299,228 | -0.05(-0.56%) |
Apr 28, 2023 | 8.940 | 8.990 | 8.780 | 8.870 | 637,018 | -0.10(-1.11%) |
Apr 27, 2023 | 8.870 | 8.980 | 8.710 | 8.970 | 164,087 | +0.07(+0.79%) |
Apr 26, 2023 | 9.180 | 9.260 | 8.900 | 8.900 | 306,276 | -0.19(-2.09%) |
Apr 25, 2023 | 8.980 | 9.110 | 8.740 | 9.090 | 229,374 | +0.06(+0.66%) |
Apr 24, 2023 | 8.950 | 9.040 | 8.890 | 9.030 | 313,847 | +0.04(+0.44%) |
Apr 21, 2023 | 8.970 | 9.070 | 8.860 | 8.990 | 244,481 | -0.03(-0.33%) |
Apr 20, 2023 | 9.150 | 9.240 | 8.980 | 9.020 | 238,325 | -0.07(-0.77%) |
Apr 19, 2023 | 9.000 | 9.210 | 8.960 | 9.090 | 358,873 | -0.09(-0.98%) |
Apr 18, 2023 | 9.190 | 9.410 | 9.090 | 9.180 | 368,320 | +0.08(+0.88%) |
Apr 17, 2023 | 9.390 | 9.410 | 9.060 | 9.100 | 307,754 | -0.33(-3.50%) |
Apr 14, 2023 | 9.470 | 9.640 | 9.220 | 9.430 | 482,637 | -0.28(-2.88%) |
Apr 13, 2023 | 9.890 | 10.04 | 9.670 | 9.710 | 471,911 | +0.01(+0.10%) |
Apr 12, 2023 | 9.790 | 9.900 | 9.490 | 9.700 | 286,568 | +0.01(+0.10%) |
Apr 11, 2023 | 9.440 | 9.830 | 9.440 | 9.690 | 366,380 | +0.34(+3.64%) |
Apr 10, 2023 | 9.500 | 9.500 | 9.190 | 9.350 | 380,737 | -0.18(-1.89%) |
Apr 06, 2023 | 9.530 | 0 | -0.03(-0.31%) | |||
Apr 05, 2023 | 9.830 | 9.890 | 9.530 | 9.560 | 329,041 | -0.24(-2.45%) |
Apr 04, 2023 | 9.640 | 9.910 | 9.510 | 9.800 | 456,310 | +0.16(+1.66%) |
Apr 03, 2023 | 9.590 | 9.760 | 9.440 | 9.640 | 433,262 | +0.03(+0.31%) |
Mar 31, 2023 | 9.930 | 9.930 | 9.610 | 9.610 | 533,940 | -0.23(-2.34%) |
Mar 30, 2023 | 9.540 | 9.840 | 9.350 | 9.840 | 509,781 | +0.44(+4.68%) |
Mar 29, 2023 | 9.570 | 9.580 | 9.350 | 9.400 | 254,407 | -0.22(-2.29%) |
Mar 28, 2023 | 9.390 | 9.640 | 9.370 | 9.620 | 399,609 | +0.25(+2.67%) |
Mar 27, 2023 | 9.080 | 9.400 | 8.890 | 9.370 | 308,224 | +0.18(+1.96%) |
Mar 24, 2023 | 9.340 | 9.550 | 9.140 | 9.190 | 473,414 | -0.08(-0.86%) |
Mar 23, 2023 | 9.180 | 9.430 | 9.050 | 9.270 | 446,385 | +0.21(+2.32%) |
Mar 22, 2023 | 8.700 | 9.300 | 8.700 | 9.060 | 613,316 | +0.36(+4.14%) |
Mar 21, 2023 | 8.800 | 8.830 | 8.470 | 8.700 | 315,240 | -0.27(-3.01%) |
Mar 20, 2023 | 8.990 | 9.070 | 8.710 | 8.970 | 421,854 | +0.13(+1.47%) |
Mar 17, 2023 | 8.400 | 9.040 | 8.380 | 8.840 | 1,058,537 | +0.63(+7.67%) |
Mar 16, 2023 | 8.560 | 8.570 | 8.170 | 8.210 | 384,319 | -0.27(-3.18%) |
Mar 15, 2023 | 8.710 | 8.930 | 8.280 | 8.480 | 583,500 | -0.03(-0.35%) |
Mar 14, 2023 | 8.220 | 8.540 | 8.020 | 8.510 | 688,580 | +0.21(+2.53%) |
Mar 13, 2023 | 8.000 | 8.470 | 8.000 | 8.300 | 814,156 | +0.66(+8.64%) |
Mar 10, 2023 | 7.520 | 7.850 | 7.500 | 7.640 | 582,974 | +0.29(+3.95%) |
Mar 09, 2023 | 7.280 | 7.420 | 7.250 | 7.350 | 290,473 | +0.14(+1.94%) |
Mar 08, 2023 | 7.250 | 7.350 | 7.140 | 7.210 | 137,154 | +0.07(+0.98%) |
Mar 07, 2023 | 7.320 | 7.380 | 7.100 | 7.140 | 208,438 | -0.27(-3.64%) |
Mar 06, 2023 | 7.620 | 7.620 | 7.320 | 7.410 | 207,238 | -0.26(-3.39%) |
Mar 03, 2023 | 7.610 | 7.740 | 7.570 | 7.670 | 250,448 | +0.20(+2.68%) |
Mar 02, 2023 | 7.500 | 7.500 | 7.360 | 7.470 | 176,611 | -0.09(-1.19%) |