Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.883 | 8.126 | 7.815 | 8.097 | 381,058 | +0.15(+1.84%) |
May 30, 2023 | 8.058 | 8.253 | 7.902 | 7.951 | 533,845 | +0.10(+1.24%) |
May 26, 2023 | 7.659 | 7.912 | 7.557 | 7.854 | 585,399 | +0.23(+3.07%) |
May 25, 2023 | 7.630 | 7.785 | 7.445 | 7.620 | 585,324 | +0.05(+0.64%) |
May 24, 2023 | 8.009 | 8.027 | 7.532 | 7.571 | 804,785 | -0.54(-6.60%) |
May 23, 2023 | 8.369 | 8.554 | 8.077 | 8.107 | 397,313 | -0.32(-3.81%) |
May 22, 2023 | 8.301 | 8.565 | 8.136 | 8.428 | 369,546 | +0.17(+2.00%) |
May 19, 2023 | 8.360 | 8.525 | 8.141 | 8.262 | 460,768 | -0.02(-0.23%) |
May 18, 2023 | 8.350 | 8.428 | 8.097 | 8.282 | 601,153 | -0.19(-2.30%) |
May 17, 2023 | 8.301 | 8.491 | 8.087 | 8.476 | 467,424 | +0.33(+4.06%) |
May 16, 2023 | 8.827 | 8.827 | 8.146 | 8.146 | 563,351 | -0.70(-7.92%) |
May 15, 2023 | 8.914 | 9.007 | 8.768 | 8.846 | 228,388 | -0.07(-0.76%) |
May 12, 2023 | 8.924 | 8.948 | 8.690 | 8.914 | 259,655 | +0.06(+0.66%) |
May 11, 2023 | 8.982 | 8.982 | 8.691 | 8.856 | 508,954 | -0.29(-3.19%) |
May 10, 2023 | 9.148 | 9.265 | 8.895 | 9.148 | 469,107 | +0.24(+2.73%) |
May 09, 2023 | 8.866 | 8.992 | 8.593 | 8.905 | 461,574 | -0.09(-0.97%) |
May 08, 2023 | 9.109 | 9.206 | 8.905 | 8.992 | 256,492 | -0.19(-2.12%) |
May 05, 2023 | 9.021 | 9.245 | 8.914 | 9.187 | 299,145 | +0.38(+4.31%) |
May 04, 2023 | 8.564 | 8.953 | 8.452 | 8.807 | 481,315 | +0.26(+3.08%) |
May 03, 2023 | 8.817 | 9.051 | 8.545 | 8.545 | 645,849 | -0.18(-2.12%) |
May 02, 2023 | 9.109 | 9.177 | 8.547 | 8.729 | 374,819 | -0.46(-4.98%) |
May 01, 2023 | 9.352 | 9.518 | 9.163 | 9.187 | 287,628 | -0.26(-2.78%) |
Apr 28, 2023 | 9.197 | 9.547 | 9.080 | 9.450 | 434,683 | +0.30(+3.30%) |
Apr 27, 2023 | 8.554 | 9.206 | 8.554 | 9.148 | 607,290 | +0.63(+7.43%) |
Apr 26, 2023 | 8.642 | 8.948 | 8.476 | 8.515 | 340,982 | -0.25(-2.89%) |
Apr 25, 2023 | 8.827 | 8.963 | 8.729 | 8.768 | 292,879 | -0.23(-2.59%) |
Apr 24, 2023 | 9.060 | 9.216 | 8.798 | 9.002 | 335,712 | -0.10(-1.07%) |
Apr 21, 2023 | 9.090 | 9.192 | 8.866 | 9.099 | 245,792 | +0.05(+0.54%) |
Apr 20, 2023 | 9.216 | 9.245 | 8.953 | 9.051 | 302,820 | -0.32(-3.43%) |
Apr 19, 2023 | 9.119 | 9.479 | 9.005 | 9.372 | 530,232 | +0.13(+1.37%) |
Apr 18, 2023 | 9.352 | 9.352 | 9.099 | 9.245 | 277,248 | -0.02(-0.21%) |
Apr 17, 2023 | 8.681 | 9.284 | 8.681 | 9.265 | 598,978 | +0.54(+6.25%) |
Apr 14, 2023 | 9.158 | 9.323 | 8.506 | 8.720 | 730,191 | -0.47(-5.08%) |
Apr 13, 2023 | 9.372 | 9.372 | 8.919 | 9.187 | 359,336 | -0.10(-1.05%) |
Apr 12, 2023 | 9.566 | 9.663 | 9.226 | 9.284 | 729,684 | -0.06(-0.62%) |
Apr 11, 2023 | 9.284 | 9.576 | 9.167 | 9.343 | 395,483 | +0.13(+1.37%) |
Apr 10, 2023 | 8.924 | 9.236 | 8.807 | 9.216 | 350,493 | +0.14(+1.50%) |
Apr 06, 2023 | 8.924 | 9.090 | 8.778 | 9.080 | 582,125 | +0.15(+1.63%) |
Apr 05, 2023 | 9.031 | 9.206 | 8.914 | 8.934 | 433,306 | -0.15(-1.61%) |
Apr 04, 2023 | 9.099 | 9.196 | 8.895 | 9.080 | 441,222 | +0.00(+0.00%) |
Apr 03, 2023 | 9.284 | 9.450 | 8.914 | 9.080 | 739,297 | -0.22(-2.41%) |
Mar 31, 2023 | 8.885 | 9.343 | 8.846 | 9.304 | 842,254 | +0.55(+6.34%) |
Mar 30, 2023 | 8.681 | 8.827 | 8.652 | 8.749 | 817,266 | +0.32(+3.81%) |
Mar 29, 2023 | 8.146 | 8.447 | 8.146 | 8.428 | 703,371 | +0.54(+6.78%) |
Mar 28, 2023 | 7.844 | 8.004 | 7.698 | 7.893 | 522,549 | -0.08(-0.98%) |
Mar 27, 2023 | 8.175 | 8.272 | 7.922 | 7.970 | 990,621 | -0.04(-0.49%) |
Mar 24, 2023 | 7.396 | 8.048 | 7.299 | 8.009 | 1,274,754 | +0.48(+6.33%) |
Mar 23, 2023 | 7.776 | 8.000 | 7.396 | 7.532 | 1,017,456 | -0.10(-1.28%) |
Mar 22, 2023 | 8.476 | 8.476 | 7.605 | 7.630 | 1,320,755 | -0.91(-10.71%) |
Mar 21, 2023 | 8.895 | 8.905 | 8.272 | 8.545 | 746,889 | -0.17(-1.97%) |
Mar 20, 2023 | 8.523 | 8.802 | 8.364 | 8.716 | 560,540 | +0.25(+2.96%) |
Mar 17, 2023 | 8.976 | 8.976 | 8.437 | 8.465 | 682,847 | -0.59(-6.49%) |
Mar 16, 2023 | 8.841 | 9.188 | 8.581 | 9.053 | 759,981 | +0.00(+0.00%) |
Mar 15, 2023 | 8.697 | 9.159 | 8.648 | 9.053 | 980,229 | +0.01(+0.11%) |
Mar 14, 2023 | 9.207 | 9.323 | 8.754 | 9.043 | 1,431,429 | +0.27(+3.07%) |
Mar 13, 2023 | 8.186 | 9.159 | 8.186 | 8.774 | 1,739,381 | +0.37(+4.35%) |
Mar 10, 2023 | 9.217 | 9.313 | 8.282 | 8.408 | 953,885 | -0.88(-9.44%) |
Mar 09, 2023 | 10.04 | 10.06 | 9.226 | 9.284 | 485,767 | -0.66(-6.68%) |
Mar 08, 2023 | 9.573 | 10.15 | 9.554 | 9.949 | 620,547 | +0.36(+3.71%) |
Mar 07, 2023 | 10.31 | 10.37 | 9.550 | 9.592 | 355,340 | -0.76(-7.35%) |
Mar 06, 2023 | 10.59 | 10.64 | 10.30 | 10.35 | 394,522 | -0.12(-1.10%) |
Mar 03, 2023 | 10.19 | 10.54 | 10.14 | 10.47 | 487,959 | +0.51(+5.13%) |
Mar 02, 2023 | 9.457 | 10.03 | 9.361 | 9.958 | 396,816 | +0.33(+3.40%) |