Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.860 | 8.100 | 7.770 | 8.000 | 68,065 | +0.27(+3.49%) |
May 30, 2023 | 7.680 | 7.805 | 7.650 | 7.730 | 37,089 | -0.01(-0.13%) |
May 26, 2023 | 7.710 | 7.850 | 7.440 | 7.740 | 66,371 | -0.03(-0.39%) |
May 25, 2023 | 8.130 | 8.130 | 7.750 | 7.770 | 98,228 | -0.39(-4.78%) |
May 24, 2023 | 8.460 | 8.460 | 7.965 | 8.160 | 59,357 | -0.35(-4.11%) |
May 23, 2023 | 8.140 | 8.600 | 8.095 | 8.510 | 202,982 | +0.37(+4.55%) |
May 22, 2023 | 7.680 | 8.180 | 7.680 | 8.140 | 237,671 | +0.48(+6.27%) |
May 19, 2023 | 7.530 | 7.750 | 7.460 | 7.660 | 61,885 | +0.27(+3.65%) |
May 18, 2023 | 7.280 | 7.440 | 7.205 | 7.390 | 79,907 | +0.09(+1.30%) |
May 17, 2023 | 7.140 | 7.340 | 6.980 | 7.295 | 56,804 | +0.16(+2.17%) |
May 16, 2023 | 6.920 | 7.170 | 6.820 | 7.140 | 53,537 | +0.11(+1.56%) |
May 15, 2023 | 6.950 | 7.060 | 6.835 | 7.030 | 41,745 | +0.08(+1.15%) |
May 12, 2023 | 6.920 | 7.040 | 6.910 | 6.950 | 62,724 | +0.05(+0.72%) |
May 11, 2023 | 7.080 | 7.160 | 6.900 | 6.900 | 81,851 | -0.18(-2.54%) |
May 10, 2023 | 8.010 | 8.260 | 7.020 | 7.080 | 267,393 | -1.41(-16.61%) |
May 09, 2023 | 8.380 | 8.580 | 8.240 | 8.490 | 63,814 | +0.10(+1.19%) |
May 08, 2023 | 8.080 | 8.460 | 8.040 | 8.390 | 90,924 | +0.34(+4.22%) |
May 05, 2023 | 7.810 | 8.090 | 7.710 | 8.050 | 62,736 | +0.27(+3.47%) |
May 04, 2023 | 7.700 | 7.870 | 7.470 | 7.780 | 103,727 | +0.05(+0.65%) |
May 03, 2023 | 7.520 | 7.840 | 7.450 | 7.730 | 82,121 | +0.28(+3.76%) |
May 02, 2023 | 7.790 | 7.860 | 7.260 | 7.450 | 178,653 | -0.34(-4.36%) |
May 01, 2023 | 7.760 | 7.883 | 7.680 | 7.790 | 484,704 | +0.03(+0.39%) |
Apr 28, 2023 | 7.990 | 7.990 | 7.640 | 7.760 | 111,555 | -0.24(-3.00%) |
Apr 27, 2023 | 8.100 | 8.350 | 7.970 | 8.000 | 110,766 | -0.01(-0.12%) |
Apr 26, 2023 | 8.000 | 8.169 | 7.810 | 8.010 | 53,393 | +0.01(+0.12%) |
Apr 25, 2023 | 7.880 | 8.060 | 7.880 | 8.000 | 68,832 | +0.08(+1.01%) |
Apr 24, 2023 | 7.960 | 8.160 | 7.775 | 7.920 | 54,204 | -0.05(-0.63%) |
Apr 21, 2023 | 8.210 | 8.580 | 7.800 | 7.970 | 285,810 | -0.27(-3.28%) |
Apr 20, 2023 | 8.210 | 8.382 | 8.140 | 8.240 | 35,637 | -0.06(-0.72%) |
Apr 19, 2023 | 8.140 | 8.410 | 8.118 | 8.300 | 42,131 | +0.07(+0.85%) |
Apr 18, 2023 | 8.640 | 8.650 | 8.130 | 8.230 | 70,013 | -0.33(-3.86%) |
Apr 17, 2023 | 8.170 | 8.630 | 8.170 | 8.560 | 128,179 | +0.47(+5.81%) |
Apr 14, 2023 | 8.120 | 8.180 | 7.910 | 8.090 | 69,746 | -0.04(-0.49%) |
Apr 13, 2023 | 7.480 | 8.310 | 7.445 | 8.130 | 134,424 | +0.64(+8.54%) |
Apr 12, 2023 | 7.710 | 7.765 | 7.450 | 7.490 | 88,141 | -0.18(-2.35%) |
Apr 11, 2023 | 7.210 | 7.740 | 7.210 | 7.670 | 123,280 | +0.46(+6.38%) |
Apr 10, 2023 | 7.100 | 7.350 | 6.940 | 7.210 | 139,533 | +0.11(+1.55%) |
Apr 06, 2023 | 7.230 | 7.260 | 7.000 | 7.100 | 75,590 | -0.10(-1.39%) |
Apr 05, 2023 | 7.320 | 7.430 | 7.200 | 7.200 | 89,778 | -0.12(-1.64%) |
Apr 04, 2023 | 7.560 | 7.560 | 7.200 | 7.320 | 153,355 | -0.15(-2.01%) |
Apr 03, 2023 | 7.270 | 7.590 | 7.270 | 7.470 | 119,809 | +0.23(+3.18%) |
Mar 31, 2023 | 7.170 | 7.260 | 7.000 | 7.240 | 181,941 | +0.13(+1.83%) |
Mar 30, 2023 | 7.150 | 7.165 | 6.880 | 7.110 | 243,547 | -0.01(-0.14%) |
Mar 29, 2023 | 6.970 | 7.330 | 6.855 | 7.120 | 243,561 | +0.27(+3.94%) |
Mar 28, 2023 | 7.360 | 7.360 | 6.800 | 6.850 | 267,587 | -0.40(-5.52%) |
Mar 27, 2023 | 7.040 | 7.305 | 7.040 | 7.250 | 180,141 | +0.00(+0.00%) |
Mar 24, 2023 | 7.220 | 7.290 | 7.090 | 7.250 | 119,351 | -0.04(-0.55%) |
Mar 23, 2023 | 7.250 | 7.330 | 7.050 | 7.290 | 137,533 | +0.08(+1.11%) |
Mar 22, 2023 | 7.720 | 7.720 | 7.200 | 7.210 | 121,784 | -0.49(-6.36%) |
Mar 21, 2023 | 7.650 | 7.780 | 7.510 | 7.700 | 140,770 | +0.11(+1.45%) |
Mar 20, 2023 | 7.530 | 7.610 | 7.400 | 7.590 | 107,396 | +0.07(+0.93%) |
Mar 17, 2023 | 7.750 | 8.027 | 7.400 | 7.520 | 192,836 | -0.24(-3.09%) |
Mar 16, 2023 | 7.920 | 8.000 | 7.360 | 7.760 | 149,587 | -0.26(-3.24%) |
Mar 15, 2023 | 8.200 | 8.860 | 7.720 | 8.020 | 157,686 | -0.36(-4.30%) |
Mar 14, 2023 | 8.190 | 8.400 | 8.030 | 8.380 | 142,555 | +0.38(+4.75%) |
Mar 13, 2023 | 7.470 | 8.150 | 7.400 | 8.000 | 379,505 | +0.60(+8.11%) |
Mar 10, 2023 | 8.210 | 8.210 | 7.000 | 7.400 | 402,975 | -0.82(-9.98%) |
Mar 09, 2023 | 8.600 | 8.740 | 8.210 | 8.220 | 151,401 | -0.43(-4.97%) |
Mar 08, 2023 | 9.020 | 9.250 | 8.595 | 8.650 | 151,806 | -0.35(-3.89%) |
Mar 07, 2023 | 8.890 | 9.010 | 8.480 | 9.000 | 298,358 | +0.19(+2.16%) |
Mar 06, 2023 | 9.410 | 9.410 | 8.790 | 8.810 | 263,452 | -0.50(-5.37%) |
Mar 03, 2023 | 10.60 | 10.61 | 9.250 | 9.310 | 284,637 | -1.58(-14.51%) |
Mar 02, 2023 | 10.87 | 10.92 | 10.72 | 10.89 | 67,650 | -0.04(-0.37%) |