Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.700 | 8.800 | 8.430 | 8.500 | 218,707 | -0.21(-2.41%) |
May 30, 2023 | 8.930 | 8.980 | 8.640 | 8.710 | 90,324 | -0.18(-2.02%) |
May 26, 2023 | 8.900 | 9.060 | 8.770 | 8.890 | 80,943 | -0.02(-0.22%) |
May 25, 2023 | 9.080 | 9.170 | 8.800 | 8.910 | 116,025 | -0.20(-2.20%) |
May 24, 2023 | 9.150 | 9.260 | 9.000 | 9.110 | 103,296 | -0.08(-0.87%) |
May 23, 2023 | 9.130 | 9.545 | 9.130 | 9.190 | 232,909 | -0.02(-0.22%) |
May 22, 2023 | 9.250 | 9.414 | 9.180 | 9.210 | 135,592 | -0.06(-0.65%) |
May 19, 2023 | 9.370 | 9.510 | 9.110 | 9.270 | 112,188 | +0.06(+0.65%) |
May 18, 2023 | 9.250 | 9.330 | 9.062 | 9.210 | 128,495 | -0.01(-0.11%) |
May 17, 2023 | 9.280 | 9.380 | 9.130 | 9.220 | 142,528 | +0.01(+0.11%) |
May 16, 2023 | 9.180 | 9.440 | 9.100 | 9.210 | 135,158 | -0.02(-0.22%) |
May 15, 2023 | 9.200 | 9.390 | 9.030 | 9.230 | 217,213 | +0.01(+0.11%) |
May 12, 2023 | 9.170 | 9.350 | 8.930 | 9.220 | 127,577 | +0.05(+0.55%) |
May 11, 2023 | 9.410 | 9.660 | 9.140 | 9.170 | 178,799 | -0.32(-3.37%) |
May 10, 2023 | 9.440 | 9.875 | 9.160 | 9.490 | 273,358 | +0.17(+1.82%) |
May 09, 2023 | 9.800 | 10.00 | 8.870 | 9.320 | 284,973 | -0.34(-3.52%) |
May 08, 2023 | 9.470 | 9.830 | 9.385 | 9.660 | 311,520 | +0.24(+2.55%) |
May 05, 2023 | 9.120 | 9.780 | 9.120 | 9.420 | 300,578 | +0.41(+4.55%) |
May 04, 2023 | 8.840 | 9.250 | 8.650 | 9.010 | 417,126 | +0.15(+1.69%) |
May 03, 2023 | 8.870 | 9.175 | 8.670 | 8.860 | 323,257 | +0.02(+0.23%) |
May 02, 2023 | 9.210 | 9.335 | 8.760 | 8.840 | 121,227 | -0.43(-4.64%) |
May 01, 2023 | 8.980 | 9.290 | 8.950 | 9.270 | 99,481 | +0.25(+2.77%) |
Apr 28, 2023 | 9.090 | 9.350 | 8.990 | 9.020 | 70,852 | -0.08(-0.88%) |
Apr 27, 2023 | 9.260 | 9.260 | 9.060 | 9.100 | 111,857 | -0.08(-0.87%) |
Apr 26, 2023 | 9.210 | 9.370 | 9.080 | 9.180 | 122,645 | -0.05(-0.54%) |
Apr 25, 2023 | 9.280 | 9.460 | 9.175 | 9.230 | 84,110 | -0.15(-1.60%) |
Apr 24, 2023 | 9.510 | 9.690 | 9.320 | 9.380 | 84,049 | -0.14(-1.47%) |
Apr 21, 2023 | 10.11 | 10.46 | 9.435 | 9.520 | 134,620 | -0.60(-5.93%) |
Apr 20, 2023 | 10.04 | 10.14 | 9.740 | 10.12 | 117,576 | +0.02(+0.20%) |
Apr 19, 2023 | 9.760 | 10.16 | 9.760 | 10.10 | 130,050 | +0.25(+2.54%) |
Apr 18, 2023 | 10.35 | 10.36 | 9.810 | 9.850 | 91,402 | -0.50(-4.83%) |
Apr 17, 2023 | 10.11 | 10.44 | 9.980 | 10.35 | 163,988 | +0.34(+3.40%) |
Apr 14, 2023 | 10.35 | 10.62 | 9.990 | 10.01 | 303,397 | -0.37(-3.56%) |
Apr 13, 2023 | 10.11 | 10.50 | 10.10 | 10.38 | 195,180 | +0.28(+2.77%) |
Apr 12, 2023 | 10.45 | 10.49 | 10.06 | 10.10 | 110,697 | -0.24(-2.32%) |
Apr 11, 2023 | 10.03 | 10.49 | 10.03 | 10.34 | 143,073 | +0.31(+3.09%) |
Apr 10, 2023 | 9.840 | 10.13 | 9.750 | 10.03 | 160,989 | +0.17(+1.72%) |
Apr 06, 2023 | 9.710 | 9.910 | 9.540 | 9.860 | 109,245 | +0.16(+1.65%) |
Apr 05, 2023 | 9.690 | 9.810 | 9.530 | 9.700 | 162,700 | +0.01(+0.10%) |
Apr 04, 2023 | 9.360 | 9.740 | 9.340 | 9.690 | 171,127 | +0.29(+3.09%) |
Apr 03, 2023 | 9.500 | 9.750 | 9.270 | 9.400 | 265,744 | -0.05(-0.53%) |
Mar 31, 2023 | 9.280 | 9.570 | 9.210 | 9.450 | 245,093 | +0.22(+2.38%) |
Mar 30, 2023 | 9.150 | 9.290 | 9.030 | 9.230 | 134,895 | +0.12(+1.32%) |
Mar 29, 2023 | 9.040 | 9.175 | 8.960 | 9.110 | 138,375 | +0.12(+1.33%) |
Mar 28, 2023 | 9.160 | 9.260 | 8.950 | 8.990 | 135,313 | -0.23(-2.49%) |
Mar 27, 2023 | 9.130 | 9.416 | 9.130 | 9.220 | 160,778 | +0.16(+1.77%) |
Mar 24, 2023 | 8.740 | 9.110 | 8.603 | 9.060 | 148,615 | +0.30(+3.42%) |
Mar 23, 2023 | 8.760 | 8.920 | 8.670 | 8.760 | 245,191 | +0.01(+0.11%) |
Mar 22, 2023 | 8.880 | 9.195 | 8.690 | 8.750 | 373,358 | -0.16(-1.80%) |
Mar 21, 2023 | 8.530 | 9.040 | 8.530 | 8.910 | 395,518 | +0.43(+5.07%) |
Mar 20, 2023 | 8.270 | 8.490 | 8.180 | 8.480 | 354,892 | +0.26(+3.16%) |
Mar 17, 2023 | 7.920 | 8.340 | 7.920 | 8.220 | 826,799 | -0.05(-0.60%) |
Mar 16, 2023 | 8.290 | 8.480 | 8.190 | 8.270 | 359,592 | -0.13(-1.55%) |
Mar 15, 2023 | 8.230 | 8.700 | 8.170 | 8.400 | 391,351 | -0.03(-0.36%) |
Mar 14, 2023 | 7.350 | 8.630 | 7.350 | 8.430 | 689,258 | +0.90(+11.95%) |
Mar 13, 2023 | 7.420 | 7.710 | 7.201 | 7.530 | 462,879 | -0.05(-0.66%) |
Mar 10, 2023 | 7.760 | 7.900 | 7.330 | 7.580 | 208,008 | -0.30(-3.81%) |
Mar 09, 2023 | 8.160 | 8.300 | 7.850 | 7.880 | 144,232 | -0.25(-3.08%) |
Mar 08, 2023 | 8.060 | 8.180 | 7.940 | 8.130 | 160,801 | +0.04(+0.49%) |
Mar 07, 2023 | 8.270 | 8.350 | 8.080 | 8.090 | 119,254 | -0.15(-1.82%) |
Mar 06, 2023 | 8.410 | 8.410 | 7.820 | 8.240 | 149,845 | -0.22(-2.60%) |
Mar 03, 2023 | 8.280 | 8.500 | 8.180 | 8.460 | 107,652 | +0.23(+2.79%) |
Mar 02, 2023 | 8.080 | 8.230 | 7.990 | 8.230 | 101,801 | +0.07(+0.86%) |