Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.881 | 8.906 | 8.681 | 8.881 | 200,042 | -0.31(-3.39%) |
May 30, 2023 | 9.339 | 9.339 | 9.135 | 9.193 | 163,639 | +0.15(+1.62%) |
May 26, 2023 | 8.755 | 9.057 | 8.735 | 9.047 | 197,959 | +0.42(+4.86%) |
May 25, 2023 | 8.696 | 8.696 | 8.555 | 8.628 | 100,210 | -0.10(-1.12%) |
May 24, 2023 | 8.862 | 8.911 | 8.725 | 8.725 | 171,246 | -0.03(-0.33%) |
May 23, 2023 | 8.950 | 9.008 | 8.730 | 8.755 | 168,493 | -0.32(-3.54%) |
May 22, 2023 | 8.989 | 9.115 | 8.989 | 9.076 | 191,682 | +0.43(+4.96%) |
May 19, 2023 | 8.608 | 8.667 | 8.530 | 8.647 | 205,595 | +0.33(+3.99%) |
May 18, 2023 | 8.131 | 8.316 | 8.082 | 8.316 | 145,255 | +0.19(+2.28%) |
May 17, 2023 | 7.994 | 8.140 | 7.936 | 8.131 | 273,614 | +0.45(+5.84%) |
May 16, 2023 | 7.780 | 7.814 | 7.663 | 7.682 | 136,449 | -0.26(-3.31%) |
May 15, 2023 | 7.750 | 7.945 | 7.731 | 7.945 | 195,485 | +0.37(+4.89%) |
May 12, 2023 | 7.750 | 7.750 | 7.526 | 7.575 | 286,693 | -0.30(-3.84%) |
May 11, 2023 | 7.887 | 7.897 | 7.711 | 7.877 | 316,678 | -0.44(-5.28%) |
May 10, 2023 | 8.384 | 8.384 | 8.140 | 8.316 | 148,312 | +0.04(+0.47%) |
May 09, 2023 | 8.306 | 8.316 | 8.259 | 8.277 | 89,220 | -0.23(-2.75%) |
May 08, 2023 | 8.521 | 8.530 | 8.472 | 8.511 | 100,560 | -0.04(-0.46%) |
May 05, 2023 | 8.257 | 8.569 | 8.238 | 8.550 | 184,335 | +0.43(+5.28%) |
May 04, 2023 | 8.140 | 8.160 | 8.054 | 8.121 | 134,349 | +0.18(+2.21%) |
May 03, 2023 | 8.092 | 8.189 | 7.926 | 7.945 | 120,316 | -0.13(-1.57%) |
May 02, 2023 | 8.140 | 8.179 | 8.033 | 8.072 | 112,659 | +0.06(+0.73%) |
May 01, 2023 | 8.072 | 8.243 | 7.984 | 8.014 | 84,429 | -0.18(-2.14%) |
Apr 28, 2023 | 8.023 | 8.189 | 8.004 | 8.189 | 215,612 | +0.08(+0.96%) |
Apr 27, 2023 | 7.858 | 8.170 | 7.858 | 8.111 | 189,792 | +0.30(+3.87%) |
Apr 26, 2023 | 7.858 | 7.936 | 7.770 | 7.809 | 228,210 | +0.10(+1.26%) |
Apr 25, 2023 | 7.945 | 7.945 | 7.711 | 7.711 | 359,878 | -0.69(-8.24%) |
Apr 24, 2023 | 8.365 | 8.462 | 8.321 | 8.404 | 210,000 | -0.18(-2.05%) |
Apr 21, 2023 | 8.657 | 8.657 | 8.438 | 8.579 | 199,607 | -0.29(-3.30%) |
Apr 20, 2023 | 8.930 | 9.067 | 8.823 | 8.872 | 162,564 | -0.06(-0.65%) |
Apr 19, 2023 | 8.872 | 8.969 | 8.842 | 8.930 | 152,329 | -0.25(-2.76%) |
Apr 18, 2023 | 9.232 | 9.291 | 9.135 | 9.184 | 233,737 | +0.04(+0.43%) |
Apr 17, 2023 | 9.184 | 9.194 | 9.037 | 9.145 | 442,305 | -0.24(-2.60%) |
Apr 14, 2023 | 9.466 | 9.583 | 9.232 | 9.388 | 455,645 | -0.30(-3.12%) |
Apr 13, 2023 | 9.495 | 9.710 | 9.495 | 9.690 | 491,066 | +0.77(+8.63%) |
Apr 12, 2023 | 9.164 | 9.164 | 8.872 | 8.920 | 391,155 | +0.06(+0.66%) |
Apr 11, 2023 | 8.842 | 8.910 | 8.813 | 8.862 | 375,540 | +0.33(+3.89%) |
Apr 10, 2023 | 8.374 | 8.535 | 8.335 | 8.530 | 227,799 | +0.47(+5.80%) |
Apr 06, 2023 | 7.955 | 8.082 | 7.838 | 8.062 | 366,475 | -0.25(-3.05%) |
Apr 05, 2023 | 8.462 | 8.511 | 8.252 | 8.316 | 291,878 | +0.02(+0.24%) |
Apr 04, 2023 | 8.277 | 8.360 | 8.199 | 8.296 | 563,579 | -0.13(-1.50%) |
Apr 03, 2023 | 8.160 | 8.423 | 8.131 | 8.423 | 251,516 | -0.13(-1.48%) |
Mar 31, 2023 | 8.511 | 8.599 | 8.423 | 8.550 | 265,987 | +0.21(+2.57%) |
Mar 30, 2023 | 8.335 | 8.374 | 8.267 | 8.335 | 222,046 | +0.25(+3.14%) |
Mar 29, 2023 | 8.160 | 8.181 | 7.984 | 8.082 | 263,707 | +0.00(+0.00%) |
Mar 28, 2023 | 8.033 | 8.116 | 8.014 | 8.082 | 184,286 | +0.17(+2.09%) |
Mar 27, 2023 | 7.867 | 7.916 | 7.780 | 7.916 | 176,106 | -0.07(-0.85%) |
Mar 24, 2023 | 7.750 | 7.994 | 7.672 | 7.984 | 478,779 | -0.33(-3.99%) |
Mar 23, 2023 | 8.355 | 8.608 | 8.150 | 8.316 | 472,158 | +0.41(+5.18%) |
Mar 22, 2023 | 7.897 | 8.384 | 7.877 | 7.906 | 430,038 | +0.14(+1.76%) |
Mar 21, 2023 | 7.741 | 7.770 | 7.585 | 7.770 | 416,535 | +0.12(+1.56%) |
Mar 20, 2023 | 7.515 | 7.650 | 7.505 | 7.650 | 200,196 | +0.18(+2.47%) |
Mar 17, 2023 | 7.592 | 7.660 | 7.447 | 7.466 | 327,219 | -0.27(-3.51%) |
Mar 16, 2023 | 7.253 | 7.757 | 7.233 | 7.738 | 473,721 | +0.65(+9.17%) |
Mar 15, 2023 | 7.001 | 7.156 | 6.904 | 7.088 | 497,882 | -0.42(-5.56%) |
Mar 14, 2023 | 7.437 | 7.539 | 7.350 | 7.505 | 630,280 | -0.23(-3.01%) |
Mar 13, 2023 | 7.611 | 7.873 | 7.553 | 7.738 | 264,034 | +0.39(+5.28%) |
Mar 10, 2023 | 7.495 | 7.679 | 7.292 | 7.350 | 215,693 | +0.03(+0.40%) |
Mar 09, 2023 | 7.670 | 7.728 | 7.272 | 7.321 | 473,241 | -0.58(-7.36%) |
Mar 08, 2023 | 7.825 | 7.941 | 7.742 | 7.902 | 407,338 | +0.06(+0.74%) |
Mar 07, 2023 | 8.377 | 8.377 | 7.825 | 7.844 | 217,390 | -0.71(-8.28%) |
Mar 06, 2023 | 8.668 | 8.688 | 8.513 | 8.552 | 309,170 | +0.06(+0.68%) |
Mar 03, 2023 | 8.213 | 8.513 | 8.154 | 8.494 | 178,145 | +0.48(+5.93%) |
Mar 02, 2023 | 7.805 | 8.019 | 7.776 | 8.019 | 138,320 | -0.11(-1.31%) |