Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.440 | 7.690 | 7.350 | 7.580 | 37,680 | +0.19(+2.57%) |
May 30, 2023 | 7.320 | 7.460 | 7.240 | 7.390 | 49,135 | +0.12(+1.65%) |
May 26, 2023 | 7.400 | 7.435 | 7.100 | 7.270 | 50,137 | -0.08(-1.09%) |
May 25, 2023 | 7.650 | 7.650 | 7.300 | 7.350 | 37,168 | -0.32(-4.17%) |
May 24, 2023 | 7.440 | 7.760 | 7.370 | 7.670 | 83,416 | +0.25(+3.37%) |
May 23, 2023 | 7.300 | 7.580 | 7.300 | 7.420 | 68,914 | +0.05(+0.68%) |
May 22, 2023 | 7.460 | 7.640 | 7.300 | 7.370 | 45,986 | -0.10(-1.34%) |
May 19, 2023 | 7.360 | 7.540 | 7.360 | 7.470 | 68,408 | +0.05(+0.67%) |
May 18, 2023 | 7.550 | 7.605 | 7.340 | 7.420 | 68,337 | -0.12(-1.59%) |
May 17, 2023 | 7.450 | 7.730 | 7.400 | 7.540 | 114,766 | +0.16(+2.17%) |
May 16, 2023 | 7.690 | 7.720 | 7.360 | 7.380 | 47,987 | -0.26(-3.40%) |
May 15, 2023 | 7.650 | 7.735 | 7.270 | 7.640 | 154,448 | +0.13(+1.73%) |
May 12, 2023 | 7.960 | 7.960 | 7.360 | 7.510 | 192,292 | -0.36(-4.57%) |
May 11, 2023 | 7.790 | 7.940 | 7.482 | 7.870 | 96,971 | -0.03(-0.38%) |
May 10, 2023 | 7.900 | 8.020 | 7.700 | 7.900 | 103,869 | +0.08(+1.02%) |
May 09, 2023 | 8.020 | 8.020 | 7.730 | 7.820 | 62,464 | -0.13(-1.64%) |
May 08, 2023 | 8.260 | 8.270 | 7.790 | 7.950 | 120,486 | -0.24(-2.93%) |
May 05, 2023 | 8.130 | 8.260 | 8.010 | 8.190 | 46,191 | +0.14(+1.74%) |
May 04, 2023 | 8.160 | 8.180 | 7.945 | 8.050 | 32,654 | -0.19(-2.37%) |
May 03, 2023 | 8.380 | 8.740 | 8.110 | 8.245 | 108,907 | -0.20(-2.31%) |
May 02, 2023 | 7.980 | 8.490 | 7.980 | 8.440 | 40,023 | +0.46(+5.76%) |
May 01, 2023 | 8.190 | 8.290 | 7.900 | 7.980 | 87,080 | -0.21(-2.56%) |
Apr 28, 2023 | 8.410 | 8.710 | 8.100 | 8.190 | 105,458 | -0.35(-4.10%) |
Apr 27, 2023 | 8.390 | 8.590 | 8.160 | 8.540 | 63,212 | +0.38(+4.66%) |
Apr 26, 2023 | 7.970 | 8.260 | 7.820 | 8.160 | 51,292 | +0.21(+2.64%) |
Apr 25, 2023 | 7.980 | 8.040 | 7.750 | 7.950 | 49,234 | -0.06(-0.75%) |
Apr 24, 2023 | 7.660 | 8.082 | 7.580 | 8.010 | 89,206 | +0.31(+4.03%) |
Apr 21, 2023 | 7.850 | 7.850 | 7.660 | 7.700 | 51,935 | -0.08(-1.03%) |
Apr 20, 2023 | 7.950 | 7.985 | 7.700 | 7.780 | 91,691 | -0.29(-3.59%) |
Apr 19, 2023 | 8.200 | 8.349 | 7.940 | 8.070 | 77,488 | -0.24(-2.89%) |
Apr 18, 2023 | 8.250 | 8.360 | 7.950 | 8.310 | 49,399 | +0.11(+1.34%) |
Apr 17, 2023 | 8.340 | 8.553 | 8.110 | 8.200 | 61,335 | -0.22(-2.61%) |
Apr 14, 2023 | 8.610 | 8.650 | 8.285 | 8.420 | 42,981 | -0.15(-1.75%) |
Apr 13, 2023 | 8.829 | 8.829 | 8.520 | 8.570 | 45,350 | -0.03(-0.35%) |
Apr 12, 2023 | 8.890 | 9.030 | 8.510 | 8.600 | 55,581 | -0.33(-3.70%) |
Apr 11, 2023 | 9.060 | 9.155 | 8.805 | 8.930 | 57,706 | -0.07(-0.78%) |
Apr 10, 2023 | 8.380 | 9.070 | 8.270 | 9.000 | 108,716 | +0.51(+6.01%) |
Apr 06, 2023 | 8.550 | 8.700 | 8.270 | 8.490 | 72,480 | +0.01(+0.12%) |
Apr 05, 2023 | 8.450 | 8.720 | 8.440 | 8.480 | 53,086 | +0.09(+1.07%) |
Apr 04, 2023 | 8.220 | 8.550 | 8.080 | 8.390 | 84,288 | +0.17(+2.07%) |
Apr 03, 2023 | 8.240 | 8.500 | 7.900 | 8.220 | 167,115 | -0.10(-1.20%) |
Mar 31, 2023 | 8.700 | 9.110 | 8.035 | 8.320 | 303,521 | -0.23(-2.69%) |
Mar 30, 2023 | 8.210 | 8.711 | 7.980 | 8.550 | 218,347 | +0.23(+2.76%) |
Mar 29, 2023 | 8.510 | 8.510 | 8.120 | 8.320 | 77,732 | -0.08(-1.01%) |
Mar 28, 2023 | 8.210 | 8.570 | 7.930 | 8.405 | 106,199 | +0.19(+2.38%) |
Mar 27, 2023 | 7.670 | 8.310 | 7.230 | 8.210 | 175,340 | +0.62(+8.17%) |
Mar 24, 2023 | 7.400 | 7.650 | 7.290 | 7.590 | 118,201 | +0.21(+2.85%) |
Mar 23, 2023 | 7.600 | 7.950 | 7.340 | 7.380 | 74,515 | -0.19(-2.51%) |
Mar 22, 2023 | 8.050 | 8.050 | 7.020 | 7.570 | 317,166 | -0.42(-5.26%) |
Mar 21, 2023 | 8.090 | 8.271 | 7.970 | 7.990 | 49,635 | -0.09(-1.11%) |
Mar 20, 2023 | 8.200 | 8.280 | 7.940 | 8.080 | 63,012 | -0.17(-2.06%) |
Mar 17, 2023 | 8.340 | 8.390 | 8.230 | 8.250 | 25,232 | -0.21(-2.48%) |
Mar 16, 2023 | 8.390 | 8.460 | 8.160 | 8.460 | 37,822 | +0.06(+0.71%) |
Mar 15, 2023 | 8.900 | 9.000 | 8.295 | 8.400 | 82,352 | -0.51(-5.72%) |
Mar 14, 2023 | 8.290 | 9.090 | 8.080 | 8.910 | 59,400 | +0.65(+7.87%) |
Mar 13, 2023 | 8.750 | 8.750 | 8.080 | 8.260 | 83,780 | -0.58(-6.56%) |
Mar 10, 2023 | 9.170 | 9.240 | 8.790 | 8.840 | 115,242 | -0.35(-3.81%) |
Mar 09, 2023 | 9.010 | 9.310 | 9.010 | 9.190 | 76,889 | +0.14(+1.55%) |
Mar 08, 2023 | 8.960 | 9.060 | 8.910 | 9.050 | 186,302 | +0.08(+0.89%) |
Mar 07, 2023 | 9.150 | 9.200 | 8.850 | 8.970 | 84,538 | -0.19(-2.07%) |
Mar 06, 2023 | 9.000 | 9.245 | 9.000 | 9.160 | 47,855 | +0.15(+1.66%) |
Mar 03, 2023 | 9.090 | 9.170 | 8.950 | 9.010 | 84,244 | -0.14(-1.53%) |
Mar 02, 2023 | 9.070 | 9.380 | 8.810 | 9.150 | 56,249 | +0.01(+0.11%) |