Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.841 | 7.888 | 7.501 | 7.586 | 1,044,387 | -0.32(-4.07%) |
May 30, 2023 | 7.917 | 7.964 | 7.719 | 7.907 | 803,250 | +0.01(+0.12%) |
May 26, 2023 | 7.841 | 7.917 | 7.680 | 7.898 | 710,016 | +0.06(+0.72%) |
May 25, 2023 | 7.898 | 8.002 | 7.737 | 7.841 | 615,602 | -0.13(-1.66%) |
May 24, 2023 | 8.059 | 8.228 | 7.926 | 7.974 | 618,249 | -0.16(-1.98%) |
May 23, 2023 | 7.993 | 8.333 | 7.974 | 8.134 | 1,284,643 | +0.16(+2.02%) |
May 22, 2023 | 7.775 | 7.997 | 7.628 | 7.974 | 844,616 | +0.28(+3.69%) |
May 19, 2023 | 8.011 | 8.049 | 7.586 | 7.690 | 1,179,107 | -0.23(-2.87%) |
May 18, 2023 | 7.832 | 8.021 | 7.728 | 7.917 | 1,483,100 | +0.09(+1.09%) |
May 17, 2023 | 7.416 | 7.870 | 7.373 | 7.832 | 1,312,015 | +0.59(+8.09%) |
May 16, 2023 | 7.387 | 7.539 | 7.236 | 7.245 | 1,252,486 | -0.14(-1.92%) |
May 15, 2023 | 7.151 | 7.444 | 7.151 | 7.387 | 1,387,442 | +0.23(+3.17%) |
May 12, 2023 | 7.189 | 7.321 | 7.051 | 7.160 | 897,262 | +0.03(+0.40%) |
May 11, 2023 | 7.141 | 7.264 | 7.094 | 7.132 | 970,829 | -0.16(-2.20%) |
May 10, 2023 | 7.444 | 7.501 | 7.160 | 7.293 | 937,632 | +0.00(+0.00%) |
May 09, 2023 | 7.293 | 7.387 | 7.080 | 7.293 | 1,219,792 | -0.07(-0.96%) |
May 08, 2023 | 7.775 | 7.860 | 7.359 | 7.364 | 1,292,833 | -0.25(-3.29%) |
May 05, 2023 | 7.520 | 7.709 | 7.444 | 7.614 | 2,589,396 | +0.43(+5.92%) |
May 04, 2023 | 7.349 | 7.406 | 7.018 | 7.189 | 2,286,781 | -0.40(-5.24%) |
May 03, 2023 | 7.595 | 7.907 | 7.524 | 7.586 | 2,353,350 | +0.08(+1.01%) |
May 02, 2023 | 8.235 | 8.235 | 7.464 | 7.510 | 2,033,246 | -0.76(-9.21%) |
May 01, 2023 | 8.430 | 8.505 | 8.207 | 8.272 | 1,316,975 | -0.19(-2.20%) |
Apr 28, 2023 | 8.570 | 8.672 | 8.412 | 8.458 | 1,291,460 | -0.05(-0.55%) |
Apr 27, 2023 | 8.477 | 8.542 | 8.365 | 8.505 | 1,307,229 | +0.07(+0.77%) |
Apr 26, 2023 | 8.430 | 8.537 | 8.314 | 8.440 | 1,392,681 | -0.03(-0.33%) |
Apr 25, 2023 | 8.895 | 8.960 | 8.412 | 8.467 | 1,199,037 | -0.49(-5.50%) |
Apr 24, 2023 | 9.016 | 9.118 | 8.923 | 8.960 | 882,926 | -0.05(-0.52%) |
Apr 21, 2023 | 8.969 | 9.016 | 8.830 | 9.007 | 1,107,093 | +0.02(+0.21%) |
Apr 20, 2023 | 9.044 | 9.109 | 8.923 | 8.988 | 1,082,372 | -0.20(-2.13%) |
Apr 19, 2023 | 8.867 | 9.276 | 8.853 | 9.183 | 1,217,520 | +0.33(+3.78%) |
Apr 18, 2023 | 9.034 | 9.034 | 8.793 | 8.849 | 1,397,529 | -0.07(-0.83%) |
Apr 17, 2023 | 8.886 | 9.025 | 8.695 | 8.923 | 2,037,735 | +0.10(+1.16%) |
Apr 14, 2023 | 9.146 | 9.220 | 8.756 | 8.821 | 885,806 | -0.13(-1.45%) |
Apr 13, 2023 | 8.811 | 9.053 | 8.718 | 8.951 | 1,225,306 | +0.18(+2.01%) |
Apr 12, 2023 | 9.100 | 9.155 | 8.760 | 8.774 | 947,773 | -0.26(-2.83%) |
Apr 11, 2023 | 9.127 | 9.148 | 8.997 | 9.030 | 650,191 | -0.07(-0.77%) |
Apr 10, 2023 | 8.895 | 9.141 | 8.858 | 9.100 | 1,176,540 | +0.13(+1.45%) |
Apr 06, 2023 | 8.849 | 9.076 | 8.849 | 8.969 | 1,061,184 | +0.15(+1.69%) |
Apr 05, 2023 | 8.811 | 8.946 | 8.765 | 8.821 | 802,240 | -0.14(-1.56%) |
Apr 04, 2023 | 9.239 | 9.248 | 8.793 | 8.960 | 1,171,058 | -0.26(-2.82%) |
Apr 03, 2023 | 9.155 | 9.318 | 9.053 | 9.220 | 1,011,917 | +0.09(+1.02%) |
Mar 31, 2023 | 9.220 | 9.239 | 9.034 | 9.127 | 2,585,659 | -0.01(-0.10%) |
Mar 30, 2023 | 9.508 | 9.527 | 9.095 | 9.137 | 2,717,368 | -0.33(-3.44%) |
Mar 29, 2023 | 9.592 | 9.741 | 9.341 | 9.462 | 1,030,031 | -0.07(-0.68%) |
Mar 28, 2023 | 9.564 | 9.601 | 9.383 | 9.527 | 948,946 | +0.04(+0.39%) |
Mar 27, 2023 | 9.815 | 9.899 | 9.481 | 9.490 | 993,017 | -0.02(-0.20%) |
Mar 24, 2023 | 9.025 | 9.527 | 8.997 | 9.508 | 1,413,283 | +0.40(+4.39%) |
Mar 23, 2023 | 9.732 | 9.778 | 9.109 | 9.109 | 1,994,591 | -0.46(-4.76%) |
Mar 22, 2023 | 9.945 | 9.992 | 9.518 | 9.564 | 1,714,574 | -0.41(-4.10%) |
Mar 21, 2023 | 10.08 | 10.21 | 9.862 | 9.973 | 1,453,837 | +0.25(+2.58%) |
Mar 20, 2023 | 10.08 | 10.21 | 9.694 | 9.722 | 1,577,607 | -0.12(-1.23%) |
Mar 17, 2023 | 10.19 | 10.34 | 9.787 | 9.843 | 3,091,654 | -0.59(-5.70%) |
Mar 16, 2023 | 9.852 | 10.72 | 9.801 | 10.44 | 1,943,268 | +0.51(+5.15%) |
Mar 15, 2023 | 9.388 | 10.02 | 9.230 | 9.927 | 2,624,182 | +0.13(+1.33%) |
Mar 14, 2023 | 10.61 | 10.96 | 9.546 | 9.797 | 2,573,212 | -0.05(-0.47%) |
Mar 13, 2023 | 10.22 | 10.90 | 9.518 | 9.843 | 3,668,958 | -0.90(-8.39%) |
Mar 10, 2023 | 10.69 | 10.94 | 10.31 | 10.74 | 1,800,424 | -0.14(-1.28%) |
Mar 09, 2023 | 11.45 | 11.45 | 10.76 | 10.88 | 1,545,827 | -0.67(-5.79%) |
Mar 08, 2023 | 11.40 | 11.62 | 11.33 | 11.55 | 746,578 | +0.19(+1.64%) |
Mar 07, 2023 | 11.59 | 11.59 | 11.28 | 11.37 | 1,007,409 | -0.26(-2.24%) |
Mar 06, 2023 | 11.91 | 12.03 | 11.54 | 11.63 | 1,060,212 | -0.25(-2.11%) |
Mar 03, 2023 | 11.79 | 11.92 | 11.69 | 11.88 | 488,799 | +0.12(+1.03%) |
Mar 02, 2023 | 11.75 | 11.76 | 11.59 | 11.76 | 514,984 | -0.04(-0.32%) |