Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.510 | 8.510 | 8.125 | 8.240 | 473,182 | -0.37(-4.30%) |
May 30, 2023 | 8.850 | 8.850 | 8.550 | 8.610 | 513,337 | -0.12(-1.37%) |
May 26, 2023 | 8.570 | 8.800 | 8.570 | 8.730 | 285,750 | +0.19(+2.22%) |
May 25, 2023 | 8.770 | 8.770 | 8.435 | 8.540 | 458,092 | -0.19(-2.18%) |
May 24, 2023 | 8.740 | 8.770 | 8.580 | 8.730 | 384,416 | -0.01(-0.11%) |
May 23, 2023 | 9.080 | 9.080 | 8.730 | 8.740 | 542,276 | -0.27(-3.00%) |
May 22, 2023 | 9.010 | 9.068 | 8.920 | 9.010 | 709,650 | +0.00(+0.00%) |
May 19, 2023 | 8.920 | 9.030 | 8.760 | 9.010 | 708,957 | +0.33(+3.80%) |
May 18, 2023 | 8.650 | 8.715 | 8.515 | 8.680 | 707,118 | +0.02(+0.23%) |
May 17, 2023 | 8.530 | 8.750 | 8.400 | 8.660 | 1,176,761 | -0.06(-0.69%) |
May 16, 2023 | 8.830 | 8.830 | 8.600 | 8.720 | 1,105,142 | -0.24(-2.68%) |
May 15, 2023 | 8.790 | 9.025 | 8.700 | 8.960 | 859,791 | +0.22(+2.52%) |
May 12, 2023 | 8.680 | 8.765 | 8.580 | 8.740 | 695,111 | +0.06(+0.69%) |
May 11, 2023 | 8.600 | 8.680 | 8.510 | 8.680 | 1,250,756 | +0.10(+1.17%) |
May 10, 2023 | 8.470 | 8.745 | 8.300 | 8.580 | 1,801,247 | +0.23(+2.75%) |
May 09, 2023 | 8.040 | 8.549 | 7.850 | 8.350 | 2,179,260 | +0.79(+10.45%) |
May 08, 2023 | 7.640 | 7.640 | 7.420 | 7.560 | 1,112,203 | +0.12(+1.61%) |
May 05, 2023 | 7.310 | 7.520 | 7.300 | 7.440 | 754,489 | +0.26(+3.62%) |
May 04, 2023 | 7.150 | 7.230 | 7.080 | 7.180 | 816,828 | -0.03(-0.42%) |
May 03, 2023 | 7.150 | 7.275 | 7.110 | 7.210 | 799,166 | -0.18(-2.44%) |
May 02, 2023 | 7.550 | 7.550 | 7.300 | 7.390 | 588,534 | -0.17(-2.25%) |
May 01, 2023 | 7.570 | 7.615 | 7.470 | 7.560 | 868,713 | +0.10(+1.34%) |
Apr 28, 2023 | 7.440 | 7.520 | 7.300 | 7.460 | 432,070 | +0.10(+1.36%) |
Apr 27, 2023 | 7.160 | 7.360 | 7.160 | 7.360 | 502,583 | +0.16(+2.22%) |
Apr 26, 2023 | 7.260 | 7.310 | 7.180 | 7.200 | 440,172 | -0.01(-0.21%) |
Apr 25, 2023 | 7.340 | 7.350 | 7.190 | 7.215 | 840,107 | -0.29(-3.80%) |
Apr 24, 2023 | 7.440 | 7.510 | 7.420 | 7.500 | 748,783 | -0.07(-0.92%) |
Apr 21, 2023 | 7.470 | 7.660 | 7.380 | 7.570 | 2,498,149 | +0.16(+2.16%) |
Apr 20, 2023 | 7.370 | 7.530 | 7.310 | 7.410 | 1,212,738 | -0.11(-1.46%) |
Apr 19, 2023 | 7.260 | 7.550 | 7.250 | 7.520 | 998,276 | -0.01(-0.13%) |
Apr 18, 2023 | 7.510 | 7.560 | 7.410 | 7.530 | 502,397 | -0.08(-1.05%) |
Apr 17, 2023 | 7.520 | 7.690 | 7.480 | 7.610 | 686,039 | +0.10(+1.30%) |
Apr 14, 2023 | 7.570 | 7.575 | 7.430 | 7.513 | 750,674 | -0.11(-1.41%) |
Apr 13, 2023 | 7.550 | 7.640 | 7.510 | 7.620 | 492,917 | +0.14(+1.87%) |
Apr 12, 2023 | 7.820 | 7.820 | 7.460 | 7.480 | 637,425 | +0.00(+0.00%) |
Apr 11, 2023 | 7.330 | 7.670 | 7.300 | 7.480 | 852,664 | +0.13(+1.77%) |
Apr 10, 2023 | 7.560 | 7.560 | 7.281 | 7.350 | 391,415 | -0.16(-2.13%) |
Apr 06, 2023 | 7.250 | 7.535 | 7.230 | 7.510 | 691,797 | +0.37(+5.18%) |
Apr 05, 2023 | 7.170 | 7.200 | 7.040 | 7.140 | 533,178 | -0.03(-0.42%) |
Apr 04, 2023 | 7.130 | 7.205 | 7.090 | 7.170 | 446,055 | -0.02(-0.28%) |
Apr 03, 2023 | 7.240 | 7.300 | 7.170 | 7.190 | 911,446 | -0.18(-2.44%) |
Mar 31, 2023 | 7.260 | 7.455 | 7.140 | 7.370 | 1,115,588 | -0.10(-1.34%) |
Mar 30, 2023 | 7.170 | 7.550 | 7.130 | 7.470 | 1,192,501 | +0.28(+3.89%) |
Mar 29, 2023 | 6.940 | 7.190 | 6.910 | 7.190 | 743,828 | +0.13(+1.84%) |
Mar 28, 2023 | 6.910 | 7.070 | 6.910 | 7.060 | 784,963 | +0.01(+0.14%) |
Mar 27, 2023 | 6.980 | 7.085 | 6.880 | 7.050 | 805,360 | +0.20(+2.92%) |
Mar 24, 2023 | 6.840 | 6.870 | 6.720 | 6.850 | 776,392 | -0.08(-1.15%) |
Mar 23, 2023 | 6.790 | 7.180 | 6.790 | 6.930 | 1,257,143 | +0.28(+4.21%) |
Mar 22, 2023 | 6.910 | 6.910 | 6.650 | 6.650 | 574,462 | -0.20(-2.92%) |
Mar 21, 2023 | 6.780 | 6.935 | 6.545 | 6.850 | 1,189,862 | +0.19(+2.85%) |
Mar 20, 2023 | 6.560 | 6.660 | 6.500 | 6.660 | 968,995 | -0.05(-0.75%) |
Mar 17, 2023 | 6.810 | 6.870 | 6.685 | 6.710 | 3,212,055 | -0.16(-2.33%) |
Mar 16, 2023 | 6.920 | 7.000 | 6.740 | 6.870 | 2,183,647 | -0.58(-7.79%) |
Mar 15, 2023 | 7.160 | 7.480 | 7.010 | 7.450 | 2,178,815 | -0.27(-3.50%) |
Mar 14, 2023 | 7.740 | 7.800 | 7.650 | 7.720 | 1,201,920 | +0.08(+1.05%) |
Mar 13, 2023 | 7.500 | 7.670 | 7.340 | 7.640 | 1,356,175 | +0.01(+0.13%) |
Mar 10, 2023 | 7.620 | 7.700 | 7.525 | 7.630 | 1,197,025 | +0.01(+0.13%) |
Mar 09, 2023 | 7.700 | 7.750 | 7.590 | 7.620 | 833,869 | -0.17(-2.18%) |
Mar 08, 2023 | 7.950 | 7.950 | 7.750 | 7.790 | 635,679 | -0.19(-2.38%) |
Mar 07, 2023 | 8.200 | 8.230 | 7.980 | 7.980 | 878,447 | -0.28(-3.39%) |
Mar 06, 2023 | 8.380 | 8.400 | 8.180 | 8.260 | 555,629 | -0.29(-3.39%) |
Mar 03, 2023 | 8.610 | 8.650 | 8.370 | 8.550 | 993,712 | -0.19(-2.17%) |
Mar 02, 2023 | 8.490 | 8.740 | 8.430 | 8.740 | 850,829 | -0.17(-1.91%) |