Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.563 | 8.563 | 8.490 | 8.540 | 156,734 | -0.02(-0.26%) |
May 30, 2023 | 8.567 | 8.590 | 8.481 | 8.563 | 177,519 | -0.03(-0.32%) |
May 26, 2023 | 8.472 | 8.599 | 8.454 | 8.590 | 138,665 | +0.14(+1.61%) |
May 25, 2023 | 8.436 | 8.490 | 8.336 | 8.454 | 137,901 | +0.02(+0.22%) |
May 24, 2023 | 8.481 | 8.508 | 8.345 | 8.436 | 144,498 | -0.08(-0.96%) |
May 23, 2023 | 8.526 | 8.572 | 8.481 | 8.517 | 127,251 | -0.02(-0.21%) |
May 22, 2023 | 8.508 | 8.563 | 8.417 | 8.535 | 167,234 | +0.03(+0.32%) |
May 19, 2023 | 8.481 | 8.589 | 8.481 | 8.508 | 283,053 | +0.04(+0.42%) |
May 18, 2023 | 8.481 | 8.522 | 8.472 | 8.472 | 103,770 | -0.06(-0.74%) |
May 17, 2023 | 8.418 | 8.562 | 8.373 | 8.535 | 197,856 | +0.13(+1.50%) |
May 16, 2023 | 8.490 | 8.499 | 8.409 | 8.409 | 75,644 | -0.09(-1.06%) |
May 15, 2023 | 8.553 | 8.553 | 8.454 | 8.499 | 117,432 | +0.09(+1.07%) |
May 12, 2023 | 8.418 | 8.472 | 8.364 | 8.409 | 71,705 | -0.01(-0.11%) |
May 11, 2023 | 8.472 | 8.472 | 8.373 | 8.418 | 73,581 | -0.06(-0.74%) |
May 10, 2023 | 8.526 | 8.526 | 8.400 | 8.481 | 128,553 | +0.05(+0.64%) |
May 09, 2023 | 8.418 | 8.486 | 8.382 | 8.427 | 124,847 | -0.02(-0.21%) |
May 08, 2023 | 8.481 | 8.504 | 8.337 | 8.445 | 186,136 | -0.03(-0.32%) |
May 05, 2023 | 8.535 | 8.571 | 8.436 | 8.472 | 140,128 | +0.04(+0.53%) |
May 04, 2023 | 8.427 | 8.526 | 8.328 | 8.427 | 149,992 | +0.00(+0.00%) |
May 03, 2023 | 8.436 | 8.562 | 8.375 | 8.427 | 112,224 | -0.04(-0.53%) |
May 02, 2023 | 8.571 | 8.589 | 8.328 | 8.472 | 237,251 | -0.08(-0.95%) |
May 01, 2023 | 8.751 | 8.760 | 8.544 | 8.553 | 169,920 | -0.13(-1.45%) |
Apr 28, 2023 | 8.652 | 8.805 | 8.625 | 8.679 | 147,598 | +0.04(+0.52%) |
Apr 27, 2023 | 8.598 | 8.661 | 8.553 | 8.634 | 178,439 | +0.08(+0.95%) |
Apr 26, 2023 | 8.481 | 8.616 | 8.472 | 8.553 | 136,108 | +0.09(+1.06%) |
Apr 25, 2023 | 8.526 | 8.580 | 8.427 | 8.463 | 94,726 | -0.07(-0.84%) |
Apr 24, 2023 | 8.472 | 8.562 | 8.454 | 8.535 | 163,791 | +0.03(+0.32%) |
Apr 21, 2023 | 8.562 | 8.562 | 8.472 | 8.508 | 158,948 | -0.01(-0.11%) |
Apr 20, 2023 | 8.463 | 8.544 | 8.436 | 8.517 | 159,060 | +0.02(+0.21%) |
Apr 19, 2023 | 8.490 | 8.553 | 8.472 | 8.499 | 207,427 | +0.02(+0.21%) |
Apr 18, 2023 | 8.544 | 8.544 | 8.410 | 8.481 | 132,424 | -0.04(-0.52%) |
Apr 17, 2023 | 8.392 | 8.535 | 8.348 | 8.526 | 188,574 | +0.15(+1.81%) |
Apr 14, 2023 | 8.410 | 8.535 | 8.312 | 8.374 | 308,189 | -0.04(-0.42%) |
Apr 13, 2023 | 8.276 | 8.410 | 8.267 | 8.410 | 152,919 | +0.19(+2.28%) |
Apr 12, 2023 | 8.294 | 8.312 | 8.214 | 8.223 | 150,432 | +0.02(+0.22%) |
Apr 11, 2023 | 8.232 | 8.294 | 8.196 | 8.205 | 110,252 | -0.01(-0.11%) |
Apr 10, 2023 | 8.249 | 8.303 | 8.125 | 8.214 | 123,404 | -0.03(-0.32%) |
Apr 06, 2023 | 8.267 | 8.310 | 8.232 | 8.241 | 92,012 | -0.05(-0.65%) |
Apr 05, 2023 | 8.356 | 8.365 | 8.249 | 8.294 | 98,113 | -0.07(-0.85%) |
Apr 04, 2023 | 8.374 | 8.410 | 8.276 | 8.365 | 145,329 | +0.04(+0.54%) |
Apr 03, 2023 | 8.410 | 8.455 | 8.294 | 8.321 | 254,482 | -0.06(-0.74%) |
Mar 31, 2023 | 8.365 | 8.481 | 8.330 | 8.383 | 157,669 | +0.10(+1.18%) |
Mar 30, 2023 | 8.348 | 8.357 | 8.249 | 8.285 | 109,186 | -0.05(-0.64%) |
Mar 29, 2023 | 8.294 | 8.356 | 8.267 | 8.339 | 106,299 | +0.10(+1.19%) |
Mar 28, 2023 | 8.223 | 8.267 | 8.178 | 8.241 | 70,036 | +0.04(+0.43%) |
Mar 27, 2023 | 8.214 | 8.276 | 8.107 | 8.205 | 118,614 | +0.06(+0.77%) |
Mar 24, 2023 | 7.991 | 8.151 | 7.911 | 8.142 | 141,139 | +0.12(+1.44%) |
Mar 23, 2023 | 8.098 | 8.195 | 7.946 | 8.026 | 152,500 | -0.06(-0.77%) |
Mar 22, 2023 | 8.267 | 8.330 | 8.089 | 8.089 | 108,207 | -0.20(-2.37%) |
Mar 21, 2023 | 8.196 | 8.410 | 8.178 | 8.285 | 138,838 | +0.17(+2.09%) |
Mar 20, 2023 | 8.223 | 8.365 | 8.058 | 8.116 | 163,686 | -0.04(-0.44%) |
Mar 17, 2023 | 8.330 | 8.339 | 8.142 | 8.151 | 165,642 | -0.23(-2.77%) |
Mar 16, 2023 | 8.160 | 8.428 | 8.080 | 8.383 | 267,636 | +0.22(+2.68%) |
Mar 15, 2023 | 8.112 | 8.227 | 8.005 | 8.165 | 236,743 | -0.14(-1.70%) |
Mar 14, 2023 | 8.315 | 8.500 | 8.240 | 8.306 | 204,796 | +0.18(+2.18%) |
Mar 13, 2023 | 8.067 | 8.271 | 7.855 | 8.129 | 339,757 | -0.11(-1.29%) |
Mar 10, 2023 | 8.580 | 8.598 | 8.182 | 8.235 | 357,243 | -0.37(-4.32%) |
Mar 09, 2023 | 8.881 | 8.899 | 8.589 | 8.607 | 229,706 | -0.26(-2.89%) |
Mar 08, 2023 | 8.828 | 8.890 | 8.828 | 8.864 | 114,525 | +0.00(+0.00%) |
Mar 07, 2023 | 8.864 | 8.934 | 8.828 | 8.864 | 99,709 | -0.04(-0.50%) |
Mar 06, 2023 | 8.934 | 9.014 | 8.881 | 8.908 | 172,192 | -0.04(-0.40%) |
Mar 03, 2023 | 8.899 | 8.987 | 8.899 | 8.943 | 134,952 | +0.04(+0.50%) |
Mar 02, 2023 | 8.864 | 8.925 | 8.828 | 8.899 | 113,493 | +0.01(+0.10%) |