Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.230 | 8.390 | 7.920 | 8.010 | 1,675,073 | -0.14(-1.72%) |
May 30, 2023 | 8.110 | 8.240 | 8.040 | 8.150 | 734,889 | +0.12(+1.49%) |
May 26, 2023 | 8.050 | 8.225 | 7.985 | 8.030 | 994,658 | -0.01(-0.12%) |
May 25, 2023 | 8.050 | 8.140 | 7.890 | 8.040 | 714,402 | +0.07(+0.88%) |
May 24, 2023 | 8.150 | 8.230 | 7.885 | 7.970 | 877,965 | -0.33(-3.98%) |
May 23, 2023 | 8.180 | 8.640 | 8.150 | 8.300 | 1,207,558 | +0.16(+1.97%) |
May 22, 2023 | 8.060 | 8.230 | 7.930 | 8.140 | 860,070 | +0.14(+1.75%) |
May 19, 2023 | 8.200 | 8.220 | 7.955 | 8.000 | 643,625 | -0.17(-2.08%) |
May 18, 2023 | 8.030 | 8.190 | 7.915 | 8.170 | 786,478 | +0.12(+1.49%) |
May 17, 2023 | 7.430 | 8.130 | 7.380 | 8.050 | 1,729,102 | +0.71(+9.67%) |
May 16, 2023 | 7.630 | 7.630 | 7.340 | 7.340 | 1,085,568 | -0.28(-3.67%) |
May 15, 2023 | 7.560 | 7.710 | 7.480 | 7.620 | 852,589 | +0.07(+0.93%) |
May 12, 2023 | 7.770 | 7.800 | 7.445 | 7.550 | 964,010 | -0.21(-2.71%) |
May 11, 2023 | 7.960 | 7.960 | 7.720 | 7.760 | 795,606 | -0.21(-2.63%) |
May 10, 2023 | 8.390 | 8.400 | 7.760 | 7.970 | 947,747 | -0.22(-2.69%) |
May 09, 2023 | 8.120 | 8.250 | 7.915 | 8.190 | 618,058 | +0.07(+0.86%) |
May 08, 2023 | 8.160 | 8.320 | 8.030 | 8.120 | 850,738 | -0.01(-0.12%) |
May 05, 2023 | 7.860 | 8.175 | 7.825 | 8.130 | 1,151,101 | +0.40(+5.17%) |
May 04, 2023 | 8.100 | 8.120 | 7.540 | 7.730 | 1,357,526 | -0.37(-4.57%) |
May 03, 2023 | 8.010 | 8.395 | 7.980 | 8.100 | 915,811 | +0.09(+1.12%) |
May 02, 2023 | 8.190 | 8.190 | 7.789 | 8.010 | 1,223,381 | -0.21(-2.55%) |
May 01, 2023 | 8.250 | 8.410 | 8.140 | 8.220 | 1,318,197 | -0.11(-1.32%) |
Apr 28, 2023 | 7.940 | 8.385 | 7.860 | 8.330 | 1,415,465 | +0.49(+6.25%) |
Apr 27, 2023 | 7.970 | 8.160 | 7.685 | 7.840 | 1,674,622 | -0.07(-0.88%) |
Apr 26, 2023 | 8.270 | 8.750 | 7.805 | 7.910 | 1,779,677 | -0.24(-2.94%) |
Apr 25, 2023 | 8.270 | 8.340 | 7.990 | 8.150 | 1,627,666 | -0.21(-2.51%) |
Apr 24, 2023 | 8.480 | 8.510 | 8.220 | 8.360 | 692,889 | -0.08(-0.95%) |
Apr 21, 2023 | 8.510 | 8.540 | 8.285 | 8.440 | 865,254 | -0.06(-0.71%) |
Apr 20, 2023 | 8.600 | 8.910 | 8.455 | 8.500 | 1,250,947 | -0.20(-2.30%) |
Apr 19, 2023 | 8.380 | 8.770 | 8.270 | 8.700 | 1,176,798 | +0.27(+3.20%) |
Apr 18, 2023 | 8.500 | 8.520 | 8.160 | 8.430 | 825,555 | +0.00(+0.00%) |
Apr 17, 2023 | 8.260 | 8.510 | 8.190 | 8.430 | 897,832 | +0.22(+2.68%) |
Apr 14, 2023 | 8.680 | 8.700 | 8.175 | 8.210 | 851,661 | -0.44(-5.09%) |
Apr 13, 2023 | 8.860 | 8.940 | 8.580 | 8.650 | 809,369 | -0.04(-0.46%) |
Apr 12, 2023 | 9.080 | 9.090 | 8.570 | 8.690 | 997,451 | -0.36(-3.98%) |
Apr 11, 2023 | 8.750 | 9.100 | 8.740 | 9.050 | 881,659 | +0.31(+3.55%) |
Apr 10, 2023 | 8.510 | 8.790 | 8.467 | 8.740 | 934,180 | +0.22(+2.58%) |
Apr 06, 2023 | 8.780 | 8.800 | 8.460 | 8.520 | 808,186 | -0.18(-2.07%) |
Apr 05, 2023 | 8.860 | 8.860 | 8.570 | 8.700 | 850,251 | -0.21(-2.36%) |
Apr 04, 2023 | 8.950 | 9.000 | 8.705 | 8.910 | 930,276 | -0.01(-0.11%) |
Apr 03, 2023 | 9.070 | 9.155 | 8.790 | 8.920 | 1,073,723 | -0.24(-2.62%) |
Mar 31, 2023 | 8.870 | 9.230 | 8.870 | 9.160 | 1,507,369 | +0.41(+4.69%) |
Mar 30, 2023 | 8.600 | 9.120 | 8.545 | 8.750 | 1,584,959 | +0.34(+4.04%) |
Mar 29, 2023 | 8.150 | 8.527 | 8.051 | 8.410 | 1,884,607 | +0.41(+5.13%) |
Mar 28, 2023 | 7.810 | 8.080 | 7.790 | 8.000 | 927,377 | +0.13(+1.65%) |
Mar 27, 2023 | 7.880 | 7.980 | 7.680 | 7.870 | 1,444,154 | +0.12(+1.55%) |
Mar 24, 2023 | 7.530 | 7.750 | 7.450 | 7.750 | 1,095,991 | +0.17(+2.24%) |
Mar 23, 2023 | 7.790 | 7.990 | 7.440 | 7.580 | 1,808,276 | -0.15(-1.94%) |
Mar 22, 2023 | 8.140 | 8.140 | 7.730 | 7.730 | 1,486,449 | -0.34(-4.21%) |
Mar 21, 2023 | 8.250 | 8.410 | 8.000 | 8.070 | 1,970,699 | +0.00(+0.00%) |
Mar 20, 2023 | 8.120 | 8.320 | 8.015 | 8.070 | 1,701,720 | -0.03(-0.37%) |
Mar 17, 2023 | 8.300 | 8.355 | 8.070 | 8.100 | 2,595,317 | -0.29(-3.46%) |
Mar 16, 2023 | 8.350 | 8.550 | 8.195 | 8.390 | 2,548,797 | -0.05(-0.59%) |
Mar 15, 2023 | 8.570 | 8.690 | 8.234 | 8.440 | 1,857,512 | -0.40(-4.52%) |
Mar 14, 2023 | 9.310 | 9.310 | 8.700 | 8.840 | 1,578,713 | -0.20(-2.21%) |
Mar 13, 2023 | 9.350 | 9.391 | 8.900 | 9.040 | 2,064,293 | -0.60(-6.22%) |
Mar 10, 2023 | 9.990 | 10.01 | 9.240 | 9.640 | 5,821,469 | -0.24(-2.43%) |
Mar 09, 2023 | 10.52 | 10.60 | 9.860 | 9.880 | 1,616,827 | -0.72(-6.79%) |
Mar 08, 2023 | 10.73 | 10.75 | 10.43 | 10.60 | 940,597 | -0.05(-0.47%) |
Mar 07, 2023 | 10.69 | 10.91 | 10.51 | 10.65 | 1,179,375 | -0.02(-0.19%) |
Mar 06, 2023 | 11.17 | 11.30 | 10.64 | 10.67 | 1,324,610 | -0.55(-4.90%) |
Mar 03, 2023 | 11.35 | 11.41 | 11.19 | 11.22 | 876,319 | +0.02(+0.18%) |
Mar 02, 2023 | 10.85 | 11.21 | 10.61 | 11.20 | 757,568 | +0.25(+2.28%) |