Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.820 | 9.030 | 8.740 | 8.920 | 5,338,070 | +0.00(+0.00%) |
May 30, 2023 | 9.000 | 9.180 | 8.910 | 8.920 | 7,132,702 | +0.10(+1.13%) |
May 26, 2023 | 8.600 | 8.880 | 8.600 | 8.820 | 4,551,738 | +0.22(+2.56%) |
May 25, 2023 | 8.660 | 8.740 | 8.580 | 8.600 | 5,058,904 | +0.00(+0.00%) |
May 24, 2023 | 8.550 | 8.660 | 8.460 | 8.600 | 2,895,770 | -0.08(-0.92%) |
May 23, 2023 | 8.700 | 8.865 | 8.590 | 8.680 | 4,304,198 | -0.08(-0.91%) |
May 22, 2023 | 8.470 | 8.785 | 8.450 | 8.760 | 6,948,771 | +0.29(+3.42%) |
May 19, 2023 | 8.580 | 8.670 | 8.430 | 8.470 | 4,813,028 | -0.15(-1.74%) |
May 18, 2023 | 8.430 | 8.670 | 8.390 | 8.620 | 4,942,375 | +0.16(+1.89%) |
May 17, 2023 | 8.380 | 8.655 | 8.340 | 8.460 | 9,620,628 | +0.11(+1.32%) |
May 16, 2023 | 8.530 | 8.590 | 8.310 | 8.350 | 9,503,289 | -0.30(-3.47%) |
May 15, 2023 | 8.720 | 8.745 | 8.510 | 8.650 | 10,021,115 | -0.09(-1.03%) |
May 12, 2023 | 9.620 | 9.620 | 8.710 | 8.740 | 15,479,139 | -0.91(-9.43%) |
May 11, 2023 | 9.550 | 9.960 | 9.180 | 9.650 | 23,991,200 | +0.58(+6.39%) |
May 10, 2023 | 9.310 | 9.380 | 8.790 | 9.070 | 11,049,796 | -0.04(-0.44%) |
May 09, 2023 | 8.870 | 9.170 | 8.840 | 9.110 | 7,758,012 | +0.20(+2.24%) |
May 08, 2023 | 8.820 | 8.950 | 8.760 | 8.910 | 4,848,220 | +0.06(+0.68%) |
May 05, 2023 | 8.620 | 8.860 | 8.600 | 8.850 | 5,325,254 | +0.37(+4.36%) |
May 04, 2023 | 8.360 | 8.600 | 8.210 | 8.480 | 6,053,886 | +0.10(+1.19%) |
May 03, 2023 | 8.410 | 8.591 | 8.330 | 8.380 | 6,096,800 | -0.08(-0.95%) |
May 02, 2023 | 8.750 | 8.790 | 8.410 | 8.460 | 7,048,017 | -0.36(-4.08%) |
May 01, 2023 | 8.800 | 8.850 | 8.645 | 8.820 | 6,552,839 | -0.03(-0.34%) |
Apr 28, 2023 | 8.770 | 8.940 | 8.720 | 8.850 | 4,550,139 | +0.03(+0.34%) |
Apr 27, 2023 | 8.900 | 8.940 | 8.720 | 8.820 | 8,910,800 | +0.00(+0.00%) |
Apr 26, 2023 | 9.150 | 9.250 | 8.800 | 8.820 | 7,095,760 | -0.27(-2.97%) |
Apr 25, 2023 | 9.300 | 9.370 | 9.050 | 9.090 | 4,393,367 | -0.31(-3.30%) |
Apr 24, 2023 | 9.630 | 9.690 | 9.384 | 9.400 | 3,978,378 | -0.24(-2.49%) |
Apr 21, 2023 | 9.690 | 9.760 | 9.550 | 9.640 | 4,759,782 | -0.09(-0.92%) |
Apr 20, 2023 | 9.700 | 9.835 | 9.620 | 9.730 | 3,625,734 | -0.09(-0.92%) |
Apr 19, 2023 | 9.670 | 9.860 | 9.620 | 9.820 | 3,035,512 | -0.02(-0.20%) |
Apr 18, 2023 | 9.970 | 10.02 | 9.750 | 9.840 | 3,515,610 | -0.04(-0.40%) |
Apr 17, 2023 | 9.850 | 9.910 | 9.580 | 9.880 | 7,757,752 | -0.12(-1.20%) |
Apr 14, 2023 | 10.04 | 10.11 | 9.915 | 10.00 | 8,618,507 | -0.07(-0.70%) |
Apr 13, 2023 | 10.09 | 10.14 | 9.900 | 10.07 | 5,892,017 | +0.06(+0.60%) |
Apr 12, 2023 | 10.12 | 10.20 | 9.660 | 10.01 | 5,635,690 | +0.05(+0.50%) |
Apr 11, 2023 | 10.00 | 10.02 | 9.825 | 9.960 | 6,216,823 | -0.02(-0.20%) |
Apr 10, 2023 | 9.930 | 10.00 | 9.645 | 9.980 | 5,882,113 | -0.03(-0.30%) |
Apr 06, 2023 | 9.720 | 10.08 | 9.710 | 10.01 | 6,895,046 | +0.26(+2.67%) |
Apr 05, 2023 | 9.700 | 9.780 | 9.520 | 9.750 | 9,487,062 | -0.01(-0.05%) |
Apr 04, 2023 | 9.800 | 9.800 | 9.605 | 9.755 | 6,471,409 | -0.00(-0.05%) |
Apr 03, 2023 | 9.650 | 9.820 | 9.530 | 9.760 | 8,771,282 | +0.05(+0.51%) |
Mar 31, 2023 | 9.500 | 9.730 | 9.480 | 9.710 | 7,841,564 | +0.25(+2.64%) |
Mar 30, 2023 | 9.220 | 9.480 | 9.200 | 9.460 | 11,427,792 | +0.36(+3.96%) |
Mar 29, 2023 | 8.830 | 9.220 | 8.740 | 9.100 | 8,636,501 | +0.43(+4.96%) |
Mar 28, 2023 | 8.600 | 8.710 | 8.540 | 8.670 | 3,025,982 | +0.06(+0.70%) |
Mar 27, 2023 | 8.760 | 8.840 | 8.520 | 8.610 | 4,067,463 | -0.07(-0.81%) |
Mar 24, 2023 | 8.500 | 8.735 | 8.375 | 8.680 | 5,012,987 | +0.11(+1.28%) |
Mar 23, 2023 | 8.890 | 9.060 | 8.540 | 8.570 | 9,070,676 | -0.36(-4.03%) |
Mar 22, 2023 | 9.320 | 9.400 | 8.920 | 8.930 | 4,654,849 | -0.41(-4.39%) |
Mar 21, 2023 | 8.930 | 9.380 | 8.880 | 9.340 | 6,669,454 | +0.54(+6.14%) |
Mar 20, 2023 | 9.160 | 9.190 | 8.800 | 8.800 | 6,032,946 | -0.39(-4.24%) |
Mar 17, 2023 | 9.290 | 9.370 | 9.044 | 9.190 | 6,001,229 | -0.12(-1.29%) |
Mar 16, 2023 | 9.100 | 9.370 | 8.980 | 9.310 | 4,244,431 | +0.11(+1.20%) |
Mar 15, 2023 | 8.810 | 9.220 | 8.760 | 9.200 | 5,919,998 | +0.09(+0.99%) |
Mar 14, 2023 | 9.330 | 9.475 | 9.000 | 9.110 | 7,336,901 | +0.12(+1.33%) |
Mar 13, 2023 | 8.850 | 9.270 | 8.710 | 8.990 | 8,536,615 | -0.02(-0.22%) |
Mar 10, 2023 | 9.320 | 9.370 | 8.510 | 9.010 | 12,786,968 | -0.43(-4.56%) |
Mar 09, 2023 | 9.580 | 9.832 | 9.350 | 9.440 | 7,279,091 | -0.21(-2.18%) |
Mar 08, 2023 | 9.420 | 9.720 | 9.340 | 9.650 | 3,957,291 | +0.23(+2.44%) |
Mar 07, 2023 | 9.710 | 9.780 | 9.400 | 9.420 | 6,969,698 | -0.30(-3.09%) |
Mar 06, 2023 | 9.940 | 10.04 | 9.675 | 9.720 | 4,737,825 | -0.18(-1.82%) |
Mar 03, 2023 | 9.610 | 9.950 | 9.579 | 9.900 | 4,934,996 | +0.28(+2.91%) |
Mar 02, 2023 | 9.480 | 9.740 | 9.210 | 9.620 | 8,123,329 | -0.11(-1.13%) |