Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.060 | 9.110 | 8.790 | 8.810 | 1,030,009 | -0.14(-1.56%) |
May 30, 2023 | 8.970 | 9.000 | 8.822 | 8.950 | 962,899 | -0.21(-2.29%) |
May 26, 2023 | 9.210 | 9.245 | 9.070 | 9.160 | 697,535 | +0.10(+1.10%) |
May 25, 2023 | 9.580 | 9.615 | 9.040 | 9.060 | 1,176,410 | -0.54(-5.62%) |
May 24, 2023 | 9.460 | 9.720 | 9.320 | 9.600 | 1,589,267 | +0.31(+3.34%) |
May 23, 2023 | 9.440 | 9.650 | 9.260 | 9.290 | 1,144,826 | -0.08(-0.85%) |
May 22, 2023 | 9.580 | 9.590 | 9.310 | 9.370 | 765,432 | -0.18(-1.88%) |
May 19, 2023 | 9.400 | 9.670 | 9.315 | 9.550 | 1,684,168 | +0.22(+2.36%) |
May 18, 2023 | 9.200 | 9.385 | 9.095 | 9.330 | 1,111,263 | -0.12(-1.27%) |
May 17, 2023 | 9.290 | 9.590 | 9.260 | 9.450 | 998,313 | +0.19(+2.05%) |
May 16, 2023 | 9.370 | 9.478 | 9.220 | 9.260 | 1,010,198 | -0.03(-0.32%) |
May 15, 2023 | 9.650 | 9.740 | 8.880 | 9.290 | 3,587,131 | -0.58(-5.88%) |
May 12, 2023 | 10.07 | 10.07 | 9.600 | 9.870 | 2,409,763 | -0.43(-4.17%) |
May 11, 2023 | 10.41 | 10.50 | 10.12 | 10.30 | 1,351,228 | -0.08(-0.77%) |
May 10, 2023 | 10.62 | 10.94 | 10.37 | 10.38 | 1,827,689 | -0.15(-1.42%) |
May 09, 2023 | 9.500 | 10.62 | 9.410 | 10.53 | 2,811,626 | +0.46(+4.57%) |
May 08, 2023 | 11.32 | 11.35 | 9.330 | 10.07 | 10,571,050 | +0.90(+9.81%) |
May 05, 2023 | 7.680 | 11.99 | 7.650 | 9.170 | 11,015,180 | +1.58(+20.82%) |
May 04, 2023 | 7.700 | 7.800 | 7.415 | 7.590 | 368,667 | -0.02(-0.26%) |
May 03, 2023 | 7.400 | 7.765 | 7.260 | 7.610 | 666,639 | +0.17(+2.28%) |
May 02, 2023 | 7.680 | 7.680 | 7.390 | 7.440 | 555,077 | -0.24(-3.12%) |
May 01, 2023 | 7.830 | 7.850 | 7.670 | 7.680 | 176,381 | -0.18(-2.29%) |
Apr 28, 2023 | 7.590 | 7.990 | 7.580 | 7.860 | 828,495 | +0.24(+3.15%) |
Apr 27, 2023 | 7.590 | 7.640 | 7.480 | 7.620 | 242,548 | +0.14(+1.87%) |
Apr 26, 2023 | 7.700 | 7.744 | 7.480 | 7.480 | 442,795 | -0.13(-1.71%) |
Apr 25, 2023 | 7.770 | 7.840 | 7.495 | 7.610 | 1,126,204 | +0.25(+3.40%) |
Apr 24, 2023 | 7.380 | 7.469 | 7.270 | 7.360 | 352,319 | +0.03(+0.41%) |
Apr 21, 2023 | 7.670 | 7.670 | 7.230 | 7.330 | 343,996 | -0.33(-4.31%) |
Apr 20, 2023 | 7.810 | 7.880 | 7.615 | 7.660 | 440,485 | -0.19(-2.42%) |
Apr 19, 2023 | 7.870 | 7.890 | 7.705 | 7.850 | 658,457 | -0.17(-2.12%) |
Apr 18, 2023 | 8.050 | 8.120 | 7.910 | 8.020 | 618,606 | -0.30(-3.61%) |
Apr 17, 2023 | 8.410 | 8.410 | 8.200 | 8.320 | 467,534 | -0.11(-1.30%) |
Apr 14, 2023 | 8.590 | 8.800 | 8.400 | 8.430 | 848,094 | +0.16(+1.93%) |
Apr 13, 2023 | 8.260 | 8.351 | 8.200 | 8.270 | 274,194 | -0.09(-1.08%) |
Apr 12, 2023 | 8.460 | 8.480 | 8.210 | 8.360 | 366,995 | -0.01(-0.12%) |
Apr 11, 2023 | 8.190 | 8.420 | 8.170 | 8.370 | 664,934 | +0.32(+3.98%) |
Apr 10, 2023 | 7.770 | 8.050 | 7.740 | 8.050 | 402,660 | +0.35(+4.55%) |
Apr 06, 2023 | 7.750 | 7.770 | 7.550 | 7.700 | 484,207 | -0.07(-0.90%) |
Apr 05, 2023 | 7.550 | 7.770 | 7.450 | 7.770 | 506,486 | +0.26(+3.46%) |
Apr 04, 2023 | 7.600 | 7.610 | 7.350 | 7.510 | 445,729 | -0.14(-1.83%) |
Apr 03, 2023 | 7.540 | 7.650 | 7.510 | 7.650 | 433,401 | -0.05(-0.65%) |
Mar 31, 2023 | 7.800 | 7.860 | 7.610 | 7.700 | 544,174 | -0.02(-0.26%) |
Mar 30, 2023 | 7.770 | 7.840 | 7.570 | 7.720 | 626,675 | +0.22(+2.93%) |
Mar 29, 2023 | 7.610 | 7.610 | 7.420 | 7.500 | 1,072,860 | -0.08(-1.06%) |
Mar 28, 2023 | 7.430 | 7.800 | 7.430 | 7.580 | 1,364,696 | +0.41(+5.72%) |
Mar 27, 2023 | 6.970 | 7.200 | 6.940 | 7.170 | 846,477 | +0.35(+5.13%) |
Mar 24, 2023 | 6.310 | 6.940 | 6.270 | 6.820 | 1,446,268 | +0.53(+8.43%) |
Mar 23, 2023 | 6.510 | 6.620 | 6.260 | 6.290 | 1,191,062 | -0.38(-5.70%) |
Mar 22, 2023 | 6.900 | 7.015 | 6.670 | 6.670 | 720,584 | -0.26(-3.75%) |
Mar 21, 2023 | 7.020 | 7.060 | 6.920 | 6.930 | 413,019 | -0.05(-0.72%) |
Mar 20, 2023 | 7.180 | 7.180 | 6.905 | 6.980 | 653,898 | -0.21(-2.92%) |
Mar 17, 2023 | 6.910 | 7.275 | 6.785 | 7.190 | 1,197,388 | +0.13(+1.84%) |
Mar 16, 2023 | 6.900 | 7.100 | 6.810 | 7.060 | 969,567 | +0.12(+1.73%) |
Mar 15, 2023 | 6.970 | 6.990 | 6.790 | 6.940 | 725,504 | -0.09(-1.28%) |
Mar 14, 2023 | 7.270 | 7.270 | 7.000 | 7.030 | 627,710 | -0.18(-2.50%) |
Mar 13, 2023 | 7.190 | 7.420 | 7.150 | 7.210 | 1,003,784 | -0.30(-3.99%) |
Mar 10, 2023 | 7.680 | 7.690 | 7.435 | 7.510 | 1,155,267 | -0.39(-4.94%) |
Mar 09, 2023 | 8.030 | 8.135 | 7.880 | 7.900 | 940,254 | -0.11(-1.37%) |
Mar 08, 2023 | 8.060 | 8.230 | 7.910 | 8.010 | 598,199 | +0.15(+1.91%) |
Mar 07, 2023 | 8.040 | 8.080 | 7.660 | 7.860 | 821,038 | -0.19(-2.36%) |
Mar 06, 2023 | 7.900 | 8.140 | 7.810 | 8.050 | 316,098 | +0.16(+2.03%) |
Mar 03, 2023 | 8.080 | 8.210 | 7.860 | 7.890 | 472,074 | +0.04(+0.51%) |
Mar 02, 2023 | 7.640 | 7.900 | 7.610 | 7.850 | 485,373 | +0.23(+3.02%) |