Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.680 | 8.680 | 8.680 | 8.680 | 621 | -0.12(-1.36%) |
May 30, 2023 | 8.970 | 8.970 | 8.800 | 8.800 | 1,377 | -0.17(-1.90%) |
May 26, 2023 | 9.000 | 9.000 | 8.970 | 8.970 | 781 | -0.03(-0.33%) |
May 25, 2023 | 8.910 | 9.000 | 8.834 | 9.000 | 922 | -0.10(-1.04%) |
May 24, 2023 | 9.095 | 9.095 | 9.095 | 9.095 | 797 | -0.16(-1.68%) |
May 23, 2023 | 9.410 | 9.420 | 9.250 | 9.250 | 2,228 | -0.11(-1.17%) |
May 22, 2023 | 9.660 | 9.700 | 9.360 | 9.360 | 3,433 | -0.25(-2.60%) |
May 19, 2023 | 9.640 | 9.690 | 9.350 | 9.610 | 5,812 | -0.03(-0.31%) |
May 18, 2023 | 9.630 | 9.640 | 9.560 | 9.640 | 2,112 | +0.00(+0.00%) |
May 17, 2023 | 9.530 | 9.640 | 9.530 | 9.640 | 311 | +0.04(+0.42%) |
May 16, 2023 | 9.600 | 9.600 | 9.600 | 9.600 | 998 | -0.15(-1.54%) |
May 15, 2023 | 9.600 | 9.750 | 9.500 | 9.750 | 13,467 | +0.15(+1.56%) |
May 12, 2023 | 9.600 | 9.600 | 9.213 | 9.600 | 1,927 | +0.01(+0.10%) |
May 11, 2023 | 9.143 | 9.590 | 9.143 | 9.590 | 7,266 | +0.25(+2.68%) |
May 10, 2023 | 8.999 | 9.530 | 8.999 | 9.340 | 2,410 | -0.06(-0.64%) |
May 09, 2023 | 9.000 | 9.400 | 9.000 | 9.400 | 17,080 | +0.42(+4.67%) |
May 08, 2023 | 9.280 | 9.280 | 8.980 | 8.980 | 1,054 | -0.25(-2.71%) |
May 05, 2023 | 9.240 | 9.250 | 8.890 | 9.230 | 5,420 | -0.06(-0.70%) |
May 04, 2023 | 9.120 | 9.295 | 9.120 | 9.295 | 1,590 | +0.21(+2.26%) |
May 03, 2023 | 9.400 | 9.400 | 9.030 | 9.090 | 8,709 | -0.31(-3.30%) |
May 02, 2023 | 9.460 | 9.461 | 9.393 | 9.400 | 1,209 | -0.09(-0.99%) |
May 01, 2023 | 9.590 | 9.590 | 9.390 | 9.494 | 6,674 | +0.47(+5.25%) |
Apr 28, 2023 | 8.960 | 9.043 | 8.650 | 9.020 | 3,257 | -0.04(-0.44%) |
Apr 27, 2023 | 9.450 | 9.450 | 9.000 | 9.060 | 3,996 | -0.22(-2.37%) |
Apr 26, 2023 | 9.480 | 9.480 | 9.280 | 9.280 | 1,051 | -0.21(-2.21%) |
Apr 25, 2023 | 9.110 | 9.600 | 9.110 | 9.490 | 4,244 | -0.11(-1.15%) |
Apr 24, 2023 | 9.640 | 9.650 | 9.580 | 9.600 | 4,693 | +0.00(+0.00%) |
Apr 21, 2023 | 9.170 | 9.600 | 9.168 | 9.600 | 4,549 | +0.24(+2.53%) |
Apr 20, 2023 | 9.390 | 9.700 | 9.300 | 9.363 | 17,123 | -0.14(-1.44%) |
Apr 19, 2023 | 9.500 | 9.800 | 9.320 | 9.500 | 46,163 | +0.00(+0.00%) |
Apr 18, 2023 | 9.500 | 9.500 | 9.174 | 9.500 | 9,145 | +0.10(+1.06%) |
Apr 17, 2023 | 9.300 | 9.500 | 9.300 | 9.400 | 9,330 | +0.01(+0.11%) |
Apr 14, 2023 | 9.490 | 9.500 | 9.100 | 9.390 | 37,313 | -0.01(-0.11%) |
Apr 13, 2023 | 9.220 | 9.550 | 9.200 | 9.400 | 57,174 | +0.25(+2.68%) |
Apr 12, 2023 | 9.031 | 9.280 | 9.000 | 9.155 | 29,539 | +0.13(+1.49%) |
Apr 11, 2023 | 8.455 | 9.020 | 8.455 | 9.020 | 41,859 | +0.54(+6.37%) |
Apr 10, 2023 | 8.380 | 8.500 | 8.270 | 8.480 | 34,751 | +0.01(+0.12%) |
Apr 06, 2023 | 8.360 | 8.595 | 8.360 | 8.470 | 16,833 | +0.07(+0.83%) |
Apr 05, 2023 | 7.980 | 8.500 | 7.980 | 8.400 | 27,211 | +0.42(+5.26%) |
Apr 04, 2023 | 7.970 | 8.050 | 7.970 | 7.980 | 22,366 | +0.00(+0.00%) |
Apr 03, 2023 | 7.827 | 8.050 | 7.827 | 7.980 | 50,378 | -0.02(-0.25%) |
Mar 31, 2023 | 7.810 | 8.050 | 7.750 | 8.000 | 8,335 | +0.10(+1.27%) |
Mar 30, 2023 | 7.740 | 7.900 | 7.740 | 7.900 | 5,012 | +0.14(+1.80%) |
Mar 29, 2023 | 7.740 | 7.760 | 7.740 | 7.760 | 989 | -0.01(-0.13%) |
Mar 28, 2023 | 7.700 | 7.770 | 7.700 | 7.770 | 958 | +0.06(+0.79%) |
Mar 27, 2023 | 7.760 | 7.820 | 7.640 | 7.709 | 5,237 | -0.05(-0.65%) |
Mar 24, 2023 | 7.845 | 7.845 | 7.760 | 7.760 | 2,760 | -0.07(-0.89%) |
Mar 23, 2023 | 7.880 | 7.920 | 7.830 | 7.830 | 1,426 | +0.00(+0.00%) |
Mar 22, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 183 | +0.13(+1.69%) |
Mar 21, 2023 | 7.920 | 7.920 | 7.700 | 7.700 | 1,765 | +0.01(+0.13%) |
Mar 20, 2023 | 7.730 | 7.735 | 7.690 | 7.690 | 5,129 | -0.11(-1.41%) |
Mar 17, 2023 | 7.810 | 7.810 | 7.800 | 7.800 | 1,645 | -0.12(-1.52%) |
Mar 16, 2023 | 7.700 | 7.920 | 7.700 | 7.920 | 844 | +0.22(+2.86%) |
Mar 15, 2023 | 7.750 | 7.750 | 7.700 | 7.700 | 561 | -0.12(-1.53%) |
Mar 14, 2023 | 7.660 | 7.970 | 7.660 | 7.820 | 1,806 | -0.15(-1.88%) |
Mar 13, 2023 | 7.830 | 7.970 | 7.830 | 7.970 | 1,347 | -0.23(-2.80%) |
Mar 10, 2023 | 8.300 | 8.300 | 8.000 | 8.200 | 2,785 | +0.08(+0.99%) |
Mar 09, 2023 | 7.970 | 8.120 | 7.970 | 8.120 | 2,212 | +0.22(+2.78%) |
Mar 08, 2023 | 8.070 | 8.070 | 7.900 | 7.900 | 698 | -0.06(-0.75%) |
Mar 07, 2023 | 8.240 | 8.300 | 7.900 | 7.960 | 13,722 | +0.06(+0.76%) |
Mar 06, 2023 | 8.010 | 8.060 | 7.900 | 7.900 | 3,436 | -0.01(-0.13%) |
Mar 02, 2023 | 7.910 | 161 | +0.07(+0.89%) |