Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.851 | 9.871 | 9.297 | 9.442 | 718,868 | -0.55(-5.49%) |
May 30, 2023 | 9.701 | 10.26 | 9.602 | 9.991 | 659,487 | +0.24(+2.46%) |
May 26, 2023 | 9.362 | 9.761 | 9.172 | 9.751 | 557,033 | +0.39(+4.16%) |
May 25, 2023 | 9.731 | 10.25 | 9.342 | 9.362 | 939,213 | -0.49(-4.96%) |
May 24, 2023 | 9.532 | 10.01 | 9.272 | 9.851 | 529,632 | +0.26(+2.71%) |
May 23, 2023 | 9.103 | 9.637 | 8.843 | 9.592 | 724,534 | +0.35(+3.78%) |
May 22, 2023 | 8.713 | 9.297 | 8.653 | 9.242 | 667,769 | +0.54(+6.19%) |
May 19, 2023 | 8.434 | 8.783 | 8.434 | 8.703 | 432,806 | +0.33(+3.93%) |
May 18, 2023 | 8.584 | 8.624 | 8.284 | 8.374 | 219,689 | -0.21(-2.44%) |
May 17, 2023 | 8.474 | 8.673 | 8.274 | 8.584 | 242,981 | +0.15(+1.78%) |
May 16, 2023 | 8.534 | 8.743 | 8.334 | 8.434 | 328,232 | -0.15(-1.74%) |
May 15, 2023 | 8.174 | 8.653 | 8.164 | 8.584 | 579,907 | +0.41(+5.01%) |
May 12, 2023 | 8.274 | 8.414 | 8.065 | 8.174 | 318,867 | -0.01(-0.12%) |
May 11, 2023 | 8.274 | 8.404 | 8.095 | 8.184 | 582,195 | -0.22(-2.61%) |
May 10, 2023 | 8.314 | 8.414 | 8.085 | 8.404 | 350,177 | +0.22(+2.68%) |
May 09, 2023 | 7.975 | 8.284 | 7.885 | 8.184 | 236,565 | +0.11(+1.36%) |
May 08, 2023 | 8.075 | 8.174 | 7.975 | 8.075 | 296,244 | +0.01(+0.12%) |
May 05, 2023 | 8.095 | 8.284 | 7.975 | 8.065 | 426,367 | +0.09(+1.12%) |
May 04, 2023 | 8.144 | 8.144 | 7.855 | 7.975 | 680,467 | -0.21(-2.56%) |
May 03, 2023 | 7.855 | 8.543 | 7.855 | 8.184 | 618,531 | +0.44(+5.66%) |
May 02, 2023 | 8.114 | 8.114 | 7.726 | 7.746 | 912,457 | -0.39(-4.78%) |
May 01, 2023 | 8.563 | 8.573 | 7.875 | 8.134 | 712,440 | -0.41(-4.78%) |
Apr 28, 2023 | 8.483 | 8.772 | 8.394 | 8.543 | 1,203,855 | +0.10(+1.18%) |
Apr 27, 2023 | 9.540 | 9.540 | 8.404 | 8.443 | 998,034 | -0.74(-8.03%) |
Apr 26, 2023 | 9.540 | 9.599 | 9.181 | 9.181 | 404,086 | -0.42(-4.36%) |
Apr 25, 2023 | 10.09 | 10.09 | 9.500 | 9.600 | 424,704 | -0.55(-5.40%) |
Apr 24, 2023 | 9.699 | 10.25 | 9.570 | 10.15 | 682,323 | +0.32(+3.25%) |
Apr 21, 2023 | 9.829 | 9.909 | 9.640 | 9.829 | 457,312 | -0.08(-0.80%) |
Apr 20, 2023 | 10.27 | 10.43 | 9.301 | 9.909 | 948,359 | -0.61(-5.78%) |
Apr 19, 2023 | 10.77 | 10.82 | 10.27 | 10.52 | 620,311 | -0.25(-2.31%) |
Apr 18, 2023 | 10.16 | 10.85 | 10.07 | 10.77 | 477,407 | +0.61(+5.99%) |
Apr 17, 2023 | 9.530 | 10.23 | 9.530 | 10.16 | 600,084 | +0.77(+8.17%) |
Apr 14, 2023 | 9.709 | 9.709 | 9.191 | 9.390 | 261,781 | -0.32(-3.29%) |
Apr 13, 2023 | 9.460 | 9.789 | 9.420 | 9.709 | 357,664 | +0.28(+2.96%) |
Apr 12, 2023 | 9.052 | 9.570 | 8.972 | 9.430 | 440,810 | +0.42(+4.65%) |
Apr 11, 2023 | 9.161 | 9.191 | 8.942 | 9.012 | 249,270 | +0.11(+1.23%) |
Apr 10, 2023 | 8.593 | 9.181 | 8.593 | 8.902 | 423,911 | +0.35(+4.08%) |
Apr 06, 2023 | 8.683 | 8.723 | 8.433 | 8.553 | 418,152 | -0.13(-1.49%) |
Apr 05, 2023 | 8.683 | 8.797 | 8.453 | 8.683 | 531,864 | +0.00(+0.00%) |
Apr 04, 2023 | 8.922 | 9.091 | 8.638 | 8.683 | 453,999 | -0.21(-2.35%) |
Apr 03, 2023 | 9.341 | 9.390 | 8.832 | 8.892 | 657,955 | -0.43(-4.60%) |
Mar 31, 2023 | 9.171 | 9.331 | 9.073 | 9.321 | 269,891 | +0.12(+1.30%) |
Mar 30, 2023 | 9.490 | 9.490 | 8.942 | 9.201 | 342,494 | -0.12(-1.28%) |
Mar 29, 2023 | 9.370 | 9.420 | 9.171 | 9.321 | 368,057 | +0.01(+0.11%) |
Mar 28, 2023 | 9.390 | 9.650 | 9.256 | 9.311 | 306,353 | -0.10(-1.06%) |
Mar 27, 2023 | 9.510 | 9.550 | 9.156 | 9.410 | 345,777 | -0.07(-0.74%) |
Mar 24, 2023 | 9.430 | 9.739 | 9.012 | 9.480 | 564,759 | -0.07(-0.73%) |
Mar 23, 2023 | 9.759 | 9.959 | 9.520 | 9.550 | 531,620 | -0.20(-2.04%) |
Mar 22, 2023 | 9.630 | 9.889 | 9.490 | 9.749 | 436,599 | +0.08(+0.82%) |
Mar 21, 2023 | 8.772 | 9.849 | 8.772 | 9.670 | 473,411 | +1.07(+12.40%) |
Mar 20, 2023 | 8.942 | 9.002 | 8.583 | 8.603 | 206,038 | -0.31(-3.47%) |
Mar 17, 2023 | 9.191 | 9.460 | 8.872 | 8.912 | 476,488 | -0.31(-3.35%) |
Mar 16, 2023 | 9.171 | 9.291 | 8.892 | 9.221 | 245,024 | -0.01(-0.11%) |
Mar 15, 2023 | 9.351 | 9.380 | 9.002 | 9.231 | 339,313 | -0.38(-3.94%) |
Mar 14, 2023 | 9.570 | 9.939 | 9.470 | 9.610 | 294,294 | +0.19(+2.01%) |
Mar 13, 2023 | 9.480 | 9.749 | 9.380 | 9.420 | 265,697 | -0.21(-2.17%) |
Mar 10, 2023 | 10.12 | 10.14 | 9.605 | 9.630 | 278,631 | -0.31(-3.11%) |
Mar 09, 2023 | 10.36 | 10.40 | 9.899 | 9.939 | 324,827 | -0.42(-4.04%) |
Mar 08, 2023 | 10.33 | 10.49 | 10.29 | 10.36 | 225,040 | +0.08(+0.78%) |
Mar 07, 2023 | 10.28 | 10.43 | 10.07 | 10.28 | 303,584 | +0.01(+0.10%) |
Mar 06, 2023 | 10.57 | 10.57 | 10.19 | 10.27 | 282,133 | -0.27(-2.55%) |
Mar 03, 2023 | 10.64 | 10.81 | 10.42 | 10.54 | 255,839 | -0.08(-0.75%) |
Mar 02, 2023 | 10.52 | 10.65 | 10.50 | 10.62 | 243,122 | +0.05(+0.47%) |