Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.612 | 7.707 | 7.460 | 7.460 | 21,008 | -0.22(-2.85%) |
May 30, 2023 | 7.774 | 7.783 | 7.669 | 7.678 | 11,366 | -0.11(-1.47%) |
May 26, 2023 | 7.717 | 7.802 | 7.612 | 7.793 | 39,980 | +0.09(+1.11%) |
May 25, 2023 | 7.831 | 7.945 | 7.593 | 7.707 | 42,933 | -0.08(-0.98%) |
May 24, 2023 | 7.688 | 7.897 | 7.602 | 7.783 | 44,107 | +0.10(+1.24%) |
May 23, 2023 | 7.717 | 7.821 | 7.612 | 7.688 | 17,440 | +0.05(+0.62%) |
May 22, 2023 | 7.422 | 7.674 | 7.394 | 7.640 | 35,752 | +0.22(+2.95%) |
May 19, 2023 | 7.678 | 7.688 | 7.479 | 7.422 | 39,926 | -0.28(-3.58%) |
May 18, 2023 | 7.517 | 7.840 | 7.450 | 7.698 | 48,288 | +0.24(+3.19%) |
May 17, 2023 | 7.146 | 7.545 | 7.146 | 7.460 | 132,924 | +0.31(+4.39%) |
May 16, 2023 | 7.279 | 7.637 | 7.136 | 7.146 | 42,409 | -0.08(-1.12%) |
May 15, 2023 | 7.279 | 7.345 | 7.174 | 7.227 | 39,103 | -0.06(-0.85%) |
May 12, 2023 | 7.612 | 7.612 | 7.279 | 7.288 | 59,446 | -0.25(-3.28%) |
May 11, 2023 | 7.650 | 7.650 | 7.517 | 7.536 | 19,832 | -0.11(-1.49%) |
May 10, 2023 | 7.631 | 7.783 | 7.545 | 7.650 | 40,593 | +0.12(+1.64%) |
May 09, 2023 | 7.704 | 7.770 | 7.526 | 7.526 | 45,000 | -0.18(-2.31%) |
May 08, 2023 | 7.892 | 8.125 | 7.686 | 7.704 | 80,771 | -0.19(-2.38%) |
May 05, 2023 | 7.892 | 7.892 | 7.639 | 7.892 | 12,347 | +0.13(+1.69%) |
May 04, 2023 | 7.995 | 7.995 | 7.639 | 7.761 | 30,990 | -0.30(-3.72%) |
May 03, 2023 | 8.548 | 8.548 | 7.967 | 8.060 | 47,818 | -0.02(-0.23%) |
May 02, 2023 | 8.970 | 8.970 | 8.014 | 8.079 | 54,458 | -0.31(-3.69%) |
May 01, 2023 | 8.464 | 8.567 | 8.329 | 8.389 | 47,260 | -0.13(-1.54%) |
Apr 28, 2023 | 8.454 | 8.660 | 8.454 | 8.520 | 61,330 | +0.10(+1.22%) |
Apr 27, 2023 | 8.351 | 8.496 | 8.342 | 8.417 | 34,862 | +0.02(+0.22%) |
Apr 26, 2023 | 8.464 | 8.464 | 8.351 | 8.398 | 11,500 | -0.01(-0.11%) |
Apr 25, 2023 | 8.604 | 8.604 | 8.398 | 8.407 | 23,738 | -0.12(-1.43%) |
Apr 24, 2023 | 8.538 | 8.595 | 8.488 | 8.529 | 38,417 | +0.07(+0.78%) |
Apr 21, 2023 | 8.482 | 8.548 | 8.342 | 8.464 | 10,371 | -0.07(-0.77%) |
Apr 20, 2023 | 8.529 | 8.567 | 8.389 | 8.529 | 11,818 | +0.00(+0.00%) |
Apr 19, 2023 | 8.435 | 8.548 | 8.369 | 8.529 | 24,309 | +0.10(+1.22%) |
Apr 18, 2023 | 8.342 | 8.501 | 8.201 | 8.426 | 33,647 | +0.04(+0.45%) |
Apr 17, 2023 | 8.454 | 8.482 | 8.282 | 8.389 | 12,725 | +0.12(+1.47%) |
Apr 14, 2023 | 8.538 | 8.538 | 8.187 | 8.267 | 20,597 | -0.12(-1.45%) |
Apr 13, 2023 | 8.370 | 8.585 | 8.295 | 8.389 | 26,295 | +0.15(+1.82%) |
Apr 12, 2023 | 8.262 | 8.309 | 8.154 | 8.239 | 39,776 | +0.15(+1.85%) |
Apr 11, 2023 | 8.192 | 8.304 | 8.089 | 8.089 | 13,398 | -0.02(-0.23%) |
Apr 10, 2023 | 8.201 | 8.285 | 8.107 | 8.107 | 23,149 | -0.03(-0.35%) |
Apr 06, 2023 | 8.079 | 8.248 | 8.079 | 8.135 | 32,781 | +0.06(+0.70%) |
Apr 05, 2023 | 8.370 | 8.463 | 8.070 | 8.079 | 33,624 | -0.43(-5.07%) |
Apr 04, 2023 | 8.688 | 8.688 | 8.304 | 8.510 | 96,069 | -0.14(-1.63%) |
Apr 03, 2023 | 8.435 | 8.707 | 8.435 | 8.651 | 30,884 | +0.30(+3.59%) |
Mar 31, 2023 | 8.461 | 8.613 | 8.346 | 8.351 | 32,898 | -0.10(-1.22%) |
Mar 30, 2023 | 8.567 | 8.670 | 8.435 | 8.454 | 27,972 | -0.09(-1.10%) |
Mar 29, 2023 | 8.651 | 8.651 | 8.538 | 8.548 | 16,062 | +0.09(+1.11%) |
Mar 28, 2023 | 8.529 | 8.717 | 8.435 | 8.454 | 37,416 | -0.07(-0.77%) |
Mar 27, 2023 | 8.613 | 9.476 | 8.492 | 8.520 | 65,317 | +0.00(+0.00%) |
Mar 24, 2023 | 8.445 | 8.613 | 8.360 | 8.520 | 47,817 | +0.08(+1.00%) |
Mar 23, 2023 | 9.138 | 9.138 | 8.435 | 8.435 | 62,553 | -0.59(-6.54%) |
Mar 22, 2023 | 9.045 | 9.112 | 8.951 | 9.026 | 27,306 | +0.07(+0.84%) |
Mar 21, 2023 | 8.613 | 9.101 | 8.613 | 8.951 | 40,793 | +0.46(+5.41%) |
Mar 20, 2023 | 8.632 | 8.726 | 8.492 | 8.492 | 41,377 | -0.16(-1.84%) |
Mar 17, 2023 | 8.980 | 8.980 | 8.623 | 8.651 | 74,812 | -0.36(-3.95%) |
Mar 16, 2023 | 8.623 | 9.026 | 8.623 | 9.007 | 19,211 | +0.39(+4.57%) |
Mar 15, 2023 | 8.613 | 8.735 | 8.538 | 8.613 | 45,295 | -0.10(-1.18%) |
Mar 14, 2023 | 9.166 | 9.232 | 8.717 | 8.717 | 82,560 | -0.29(-3.23%) |
Mar 13, 2023 | 9.569 | 9.590 | 8.867 | 9.007 | 125,746 | -0.69(-7.15%) |
Mar 10, 2023 | 9.738 | 9.794 | 9.560 | 9.701 | 28,503 | -0.06(-0.58%) |
Mar 09, 2023 | 10.24 | 10.24 | 9.757 | 9.757 | 30,310 | -0.49(-4.76%) |
Mar 08, 2023 | 10.37 | 10.37 | 10.24 | 10.24 | 9,326 | -0.07(-0.64%) |
Mar 07, 2023 | 10.43 | 10.43 | 10.31 | 10.31 | 14,588 | -0.19(-1.79%) |
Mar 06, 2023 | 10.55 | 10.55 | 10.48 | 10.50 | 11,711 | -0.05(-0.44%) |
Mar 03, 2023 | 10.60 | 10.60 | 10.50 | 10.54 | 14,079 | +0.03(+0.27%) |
Mar 02, 2023 | 10.54 | 10.57 | 10.50 | 10.52 | 6,798 | -0.08(-0.80%) |