Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.710 | 9.710 | 9.190 | 9.410 | 13,156 | +0.21(+2.24%) |
May 30, 2023 | 8.971 | 9.259 | 8.971 | 9.204 | 9,392 | +0.06(+0.70%) |
May 26, 2023 | 9.270 | 9.270 | 8.990 | 9.140 | 1,584 | -0.27(-2.87%) |
May 25, 2023 | 9.200 | 9.410 | 8.980 | 9.410 | 2,293 | +0.20(+2.17%) |
May 24, 2023 | 8.840 | 9.640 | 8.600 | 9.210 | 34,686 | +0.38(+4.30%) |
May 23, 2023 | 9.150 | 9.180 | 8.650 | 8.830 | 10,486 | +0.10(+1.15%) |
May 22, 2023 | 8.720 | 8.920 | 8.500 | 8.730 | 12,185 | +0.01(+0.11%) |
May 19, 2023 | 8.770 | 9.013 | 8.690 | 8.720 | 5,541 | -0.23(-2.61%) |
May 18, 2023 | 8.710 | 9.390 | 8.400 | 8.954 | 29,253 | +0.15(+1.75%) |
May 17, 2023 | 8.610 | 8.970 | 8.610 | 8.800 | 16,351 | +0.20(+2.33%) |
May 16, 2023 | 8.890 | 9.060 | 8.400 | 8.600 | 18,952 | -0.33(-3.70%) |
May 15, 2023 | 9.500 | 9.500 | 8.800 | 8.930 | 11,792 | -0.19(-2.08%) |
May 12, 2023 | 9.220 | 9.310 | 9.100 | 9.120 | 16,500 | -0.25(-2.67%) |
May 11, 2023 | 9.180 | 9.500 | 9.090 | 9.370 | 34,590 | +0.07(+0.75%) |
May 10, 2023 | 9.540 | 9.540 | 9.080 | 9.300 | 16,468 | +0.00(+0.00%) |
May 09, 2023 | 9.650 | 9.650 | 9.130 | 9.300 | 26,733 | -0.18(-1.90%) |
May 08, 2023 | 8.890 | 9.950 | 8.890 | 9.480 | 53,984 | +0.50(+5.51%) |
May 05, 2023 | 8.885 | 9.440 | 8.760 | 8.985 | 16,927 | -0.12(-1.37%) |
May 04, 2023 | 9.550 | 9.550 | 8.760 | 9.110 | 11,076 | -0.16(-1.73%) |
May 03, 2023 | 9.220 | 9.390 | 8.890 | 9.270 | 35,499 | +0.38(+4.27%) |
May 02, 2023 | 8.770 | 8.890 | 8.500 | 8.890 | 8,585 | +0.03(+0.34%) |
May 01, 2023 | 8.280 | 8.970 | 8.270 | 8.860 | 7,152 | +0.04(+0.45%) |
Apr 28, 2023 | 8.590 | 9.388 | 8.590 | 8.820 | 19,680 | +0.32(+3.76%) |
Apr 27, 2023 | 8.600 | 8.933 | 8.500 | 8.500 | 5,606 | -0.01(-0.12%) |
Apr 26, 2023 | 8.740 | 8.890 | 8.510 | 8.510 | 11,985 | -0.25(-2.85%) |
Apr 25, 2023 | 9.040 | 9.040 | 8.650 | 8.760 | 3,122 | -0.19(-2.12%) |
Apr 24, 2023 | 8.780 | 9.160 | 8.600 | 8.950 | 29,806 | +0.26(+2.99%) |
Apr 21, 2023 | 8.530 | 8.690 | 8.420 | 8.690 | 10,370 | +0.02(+0.23%) |
Apr 20, 2023 | 8.610 | 8.740 | 8.320 | 8.670 | 8,439 | +0.06(+0.70%) |
Apr 19, 2023 | 9.330 | 9.430 | 8.500 | 8.610 | 19,941 | -0.54(-5.90%) |
Apr 18, 2023 | 9.440 | 9.610 | 9.100 | 9.150 | 22,445 | -0.40(-4.19%) |
Apr 17, 2023 | 9.840 | 9.867 | 9.380 | 9.550 | 47,387 | -0.07(-0.73%) |
Apr 14, 2023 | 8.600 | 9.800 | 8.600 | 9.620 | 74,050 | +0.50(+5.48%) |
Apr 13, 2023 | 8.976 | 9.335 | 8.850 | 9.120 | 45,415 | +0.22(+2.47%) |
Apr 12, 2023 | 8.780 | 8.980 | 8.580 | 8.900 | 68,542 | +0.05(+0.56%) |
Apr 11, 2023 | 8.600 | 8.990 | 8.500 | 8.850 | 25,981 | +0.16(+1.84%) |
Apr 10, 2023 | 8.290 | 8.690 | 8.250 | 8.690 | 31,933 | +0.27(+3.21%) |
Apr 06, 2023 | 8.160 | 9.000 | 8.160 | 8.420 | 23,697 | +0.08(+0.96%) |
Apr 05, 2023 | 8.410 | 8.410 | 7.912 | 8.340 | 8,901 | +0.02(+0.24%) |
Apr 04, 2023 | 8.520 | 8.890 | 8.250 | 8.320 | 9,251 | -0.32(-3.76%) |
Apr 03, 2023 | 8.160 | 8.830 | 8.160 | 8.645 | 18,048 | +0.58(+7.26%) |
Mar 31, 2023 | 8.400 | 8.700 | 8.040 | 8.060 | 42,963 | -0.43(-5.06%) |
Mar 30, 2023 | 8.180 | 8.690 | 7.870 | 8.490 | 66,309 | +0.47(+5.86%) |
Mar 29, 2023 | 7.940 | 8.280 | 7.810 | 8.020 | 59,819 | -0.36(-4.30%) |
Mar 28, 2023 | 7.920 | 8.380 | 7.753 | 8.380 | 40,719 | +0.45(+5.67%) |
Mar 27, 2023 | 7.660 | 8.170 | 7.540 | 7.930 | 13,454 | +0.42(+5.59%) |
Mar 24, 2023 | 7.650 | 7.780 | 7.490 | 7.510 | 6,526 | -0.34(-4.33%) |
Mar 23, 2023 | 7.740 | 7.930 | 7.660 | 7.850 | 9,420 | +0.01(+0.13%) |
Mar 22, 2023 | 7.720 | 7.840 | 7.310 | 7.840 | 16,465 | +0.16(+2.08%) |
Mar 21, 2023 | 7.360 | 7.750 | 7.100 | 7.680 | 50,729 | +0.98(+14.63%) |
Mar 20, 2023 | 7.040 | 7.300 | 6.670 | 6.700 | 39,573 | -0.29(-4.15%) |
Mar 17, 2023 | 7.310 | 7.310 | 6.720 | 6.990 | 29,081 | -0.36(-4.90%) |
Mar 16, 2023 | 7.170 | 7.360 | 6.990 | 7.350 | 19,678 | +0.25(+3.52%) |
Mar 15, 2023 | 7.330 | 7.380 | 6.518 | 7.100 | 159,055 | -0.20(-2.74%) |
Mar 14, 2023 | 7.600 | 8.220 | 7.300 | 7.300 | 53,307 | -0.36(-4.70%) |
Mar 13, 2023 | 7.730 | 7.740 | 7.540 | 7.660 | 55,594 | -0.09(-1.17%) |
Mar 10, 2023 | 8.099 | 8.196 | 7.342 | 7.751 | 98,122 | -0.54(-6.50%) |
Mar 09, 2023 | 8.650 | 8.840 | 8.280 | 8.290 | 12,513 | -0.36(-4.16%) |
Mar 08, 2023 | 8.690 | 8.830 | 8.450 | 8.650 | 68,931 | -0.12(-1.37%) |
Mar 07, 2023 | 8.890 | 8.910 | 8.600 | 8.770 | 18,983 | -0.10(-1.13%) |
Mar 06, 2023 | 8.880 | 9.024 | 8.680 | 8.870 | 22,402 | +0.11(+1.26%) |
Mar 03, 2023 | 8.800 | 9.260 | 8.710 | 8.760 | 26,755 | -0.05(-0.57%) |
Mar 02, 2023 | 8.830 | 9.120 | 8.730 | 8.810 | 24,631 | -0.22(-2.44%) |