Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.960 | 9.310 | 8.795 | 9.180 | 1,733,403 | +0.22(+2.46%) |
May 30, 2023 | 9.200 | 9.410 | 8.780 | 8.960 | 1,626,652 | -0.14(-1.54%) |
May 26, 2023 | 9.080 | 9.210 | 8.935 | 9.100 | 1,061,595 | +0.02(+0.22%) |
May 25, 2023 | 9.430 | 9.430 | 8.920 | 9.080 | 1,528,479 | -0.37(-3.92%) |
May 24, 2023 | 9.430 | 9.560 | 9.220 | 9.450 | 1,469,719 | -0.13(-1.36%) |
May 23, 2023 | 9.520 | 10.28 | 9.520 | 9.580 | 1,836,891 | -0.06(-0.62%) |
May 22, 2023 | 9.230 | 9.690 | 9.225 | 9.640 | 1,585,183 | +0.32(+3.43%) |
May 19, 2023 | 9.550 | 10.00 | 9.245 | 9.320 | 1,509,967 | -0.10(-1.06%) |
May 18, 2023 | 9.560 | 9.565 | 9.140 | 9.420 | 1,538,970 | -0.19(-1.98%) |
May 17, 2023 | 9.630 | 9.685 | 9.180 | 9.610 | 1,731,032 | +0.06(+0.63%) |
May 16, 2023 | 9.770 | 9.805 | 9.312 | 9.550 | 1,845,833 | -0.46(-4.60%) |
May 15, 2023 | 9.630 | 10.51 | 9.580 | 10.01 | 2,215,992 | +0.43(+4.49%) |
May 12, 2023 | 9.550 | 9.740 | 9.140 | 9.580 | 1,801,998 | +0.02(+0.21%) |
May 11, 2023 | 9.990 | 9.990 | 9.490 | 9.560 | 1,796,690 | -0.43(-4.30%) |
May 10, 2023 | 10.48 | 10.71 | 9.850 | 9.990 | 2,816,330 | -0.29(-2.77%) |
May 09, 2023 | 9.510 | 10.47 | 9.415 | 10.28 | 2,940,786 | +0.66(+6.81%) |
May 08, 2023 | 9.760 | 9.810 | 9.210 | 9.620 | 1,855,536 | -0.15(-1.54%) |
May 05, 2023 | 8.940 | 10.52 | 8.890 | 9.770 | 4,447,908 | +1.05(+12.04%) |
May 04, 2023 | 8.360 | 8.820 | 8.140 | 8.720 | 2,162,815 | +0.36(+4.31%) |
May 03, 2023 | 7.920 | 8.480 | 7.812 | 8.360 | 2,378,590 | +0.49(+6.23%) |
May 02, 2023 | 8.330 | 8.340 | 7.690 | 7.870 | 1,962,671 | -0.43(-5.18%) |
May 01, 2023 | 8.080 | 8.480 | 8.010 | 8.300 | 1,520,799 | +0.14(+1.72%) |
Apr 28, 2023 | 8.040 | 8.355 | 7.770 | 8.160 | 1,087,249 | +0.14(+1.75%) |
Apr 27, 2023 | 7.970 | 8.440 | 7.800 | 8.020 | 1,711,872 | +0.12(+1.52%) |
Apr 26, 2023 | 7.780 | 8.000 | 7.650 | 7.900 | 1,158,947 | +0.20(+2.60%) |
Apr 25, 2023 | 7.830 | 8.090 | 7.670 | 7.700 | 1,145,975 | -0.17(-2.16%) |
Apr 24, 2023 | 8.140 | 8.180 | 7.670 | 7.870 | 1,869,982 | -0.31(-3.79%) |
Apr 21, 2023 | 7.680 | 8.250 | 7.655 | 8.180 | 1,602,724 | +0.53(+6.93%) |
Apr 20, 2023 | 7.930 | 8.025 | 7.555 | 7.650 | 2,098,729 | -0.44(-5.44%) |
Apr 19, 2023 | 7.940 | 8.260 | 7.940 | 8.090 | 1,302,793 | +0.03(+0.37%) |
Apr 18, 2023 | 8.330 | 8.400 | 7.930 | 8.060 | 1,829,736 | -0.12(-1.47%) |
Apr 17, 2023 | 7.630 | 8.655 | 7.630 | 8.180 | 3,381,254 | +0.58(+7.63%) |
Apr 14, 2023 | 7.700 | 7.840 | 7.310 | 7.600 | 2,708,564 | -0.05(-0.65%) |
Apr 13, 2023 | 6.360 | 7.760 | 6.360 | 7.650 | 5,461,640 | +1.29(+20.28%) |
Apr 12, 2023 | 6.890 | 6.890 | 6.330 | 6.360 | 1,538,037 | -0.35(-5.22%) |
Apr 11, 2023 | 6.640 | 6.780 | 6.525 | 6.710 | 1,287,277 | +0.08(+1.21%) |
Apr 10, 2023 | 6.850 | 6.870 | 6.450 | 6.630 | 1,631,342 | -0.30(-4.40%) |
Apr 06, 2023 | 6.810 | 7.120 | 6.700 | 6.935 | 1,847,056 | +0.08(+1.24%) |
Apr 05, 2023 | 6.880 | 6.970 | 6.775 | 6.850 | 2,124,706 | -0.12(-1.72%) |
Apr 04, 2023 | 7.140 | 7.160 | 6.790 | 6.970 | 1,833,278 | -0.11(-1.55%) |
Apr 03, 2023 | 7.210 | 7.210 | 6.920 | 7.080 | 2,133,065 | -0.17(-2.34%) |
Mar 31, 2023 | 7.100 | 7.375 | 7.050 | 7.250 | 1,608,339 | +0.22(+3.13%) |
Mar 30, 2023 | 7.480 | 7.520 | 7.000 | 7.030 | 1,998,959 | -0.38(-5.13%) |
Mar 29, 2023 | 7.280 | 7.430 | 7.130 | 7.410 | 1,414,697 | +0.30(+4.22%) |
Mar 28, 2023 | 7.370 | 7.490 | 7.000 | 7.110 | 2,952,514 | -0.34(-4.56%) |
Mar 27, 2023 | 7.520 | 7.680 | 7.450 | 7.450 | 1,066,714 | -0.01(-0.13%) |
Mar 24, 2023 | 7.320 | 7.520 | 7.290 | 7.460 | 1,111,247 | +0.04(+0.54%) |
Mar 23, 2023 | 7.400 | 7.550 | 7.310 | 7.420 | 1,460,547 | +0.12(+1.64%) |
Mar 22, 2023 | 8.030 | 8.030 | 7.270 | 7.300 | 1,916,924 | -0.75(-9.32%) |
Mar 21, 2023 | 8.280 | 8.340 | 7.945 | 8.050 | 1,141,518 | -0.15(-1.83%) |
Mar 20, 2023 | 8.370 | 8.370 | 8.086 | 8.200 | 938,686 | -0.17(-2.03%) |
Mar 17, 2023 | 8.450 | 8.450 | 8.111 | 8.370 | 1,901,829 | -0.12(-1.41%) |
Mar 16, 2023 | 8.400 | 8.645 | 8.050 | 8.490 | 1,216,507 | +0.06(+0.71%) |
Mar 15, 2023 | 8.570 | 8.700 | 8.260 | 8.430 | 1,144,032 | +0.00(+0.00%) |
Mar 14, 2023 | 8.580 | 8.735 | 8.210 | 8.430 | 1,513,596 | +0.00(+0.00%) |
Mar 13, 2023 | 7.690 | 8.511 | 7.620 | 8.430 | 1,644,232 | +0.60(+7.66%) |
Mar 10, 2023 | 8.150 | 8.150 | 7.480 | 7.830 | 3,329,000 | -0.37(-4.51%) |
Mar 09, 2023 | 8.860 | 8.914 | 8.100 | 8.200 | 1,649,915 | -0.59(-6.71%) |
Mar 08, 2023 | 8.640 | 8.835 | 8.540 | 8.790 | 1,248,165 | +0.17(+1.97%) |
Mar 07, 2023 | 8.560 | 8.920 | 8.440 | 8.620 | 1,120,614 | +0.05(+0.58%) |
Mar 06, 2023 | 9.050 | 9.050 | 8.453 | 8.570 | 1,149,315 | -0.39(-4.35%) |
Mar 03, 2023 | 8.890 | 9.180 | 8.740 | 8.960 | 1,394,234 | +0.24(+2.75%) |
Mar 02, 2023 | 8.600 | 8.800 | 8.570 | 8.720 | 1,227,023 | +0.00(+0.00%) |