Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.967 | 9.271 | 8.872 | 9.157 | 2,548,968 | +0.13(+1.47%) |
May 30, 2023 | 8.948 | 9.053 | 8.853 | 9.024 | 1,528,625 | +0.11(+1.28%) |
May 26, 2023 | 8.730 | 8.934 | 8.644 | 8.910 | 820,372 | +0.10(+1.19%) |
May 25, 2023 | 8.730 | 8.908 | 8.597 | 8.806 | 1,081,435 | -0.04(-0.43%) |
May 24, 2023 | 9.110 | 9.148 | 8.768 | 8.844 | 2,985,865 | -0.38(-4.12%) |
May 23, 2023 | 9.547 | 9.708 | 9.209 | 9.224 | 1,754,329 | -0.32(-3.38%) |
May 22, 2023 | 9.129 | 9.575 | 9.019 | 9.547 | 3,656,822 | +0.47(+5.24%) |
May 19, 2023 | 8.977 | 9.243 | 8.853 | 9.072 | 2,249,478 | +0.24(+2.69%) |
May 18, 2023 | 8.977 | 9.005 | 8.772 | 8.834 | 3,217,854 | -0.17(-1.90%) |
May 17, 2023 | 8.613 | 9.014 | 8.538 | 9.005 | 1,391,659 | +0.50(+5.93%) |
May 16, 2023 | 8.865 | 8.884 | 8.492 | 8.501 | 1,356,380 | -0.40(-4.51%) |
May 15, 2023 | 8.818 | 9.038 | 8.744 | 8.902 | 1,460,648 | +0.13(+1.49%) |
May 12, 2023 | 8.921 | 8.977 | 8.688 | 8.772 | 1,008,410 | -0.08(-0.95%) |
May 11, 2023 | 8.902 | 8.954 | 8.706 | 8.856 | 1,180,285 | -0.21(-2.27%) |
May 10, 2023 | 9.014 | 9.145 | 8.837 | 9.061 | 2,266,892 | +0.21(+2.43%) |
May 09, 2023 | 9.098 | 9.103 | 8.842 | 8.846 | 2,576,075 | -0.36(-3.95%) |
May 08, 2023 | 9.425 | 9.453 | 9.136 | 9.210 | 1,351,239 | -0.13(-1.40%) |
May 05, 2023 | 9.500 | 9.546 | 9.103 | 9.341 | 2,037,119 | +0.07(+0.70%) |
May 04, 2023 | 9.192 | 9.364 | 8.688 | 9.276 | 3,024,630 | -0.29(-3.02%) |
May 03, 2023 | 9.602 | 9.826 | 9.462 | 9.565 | 3,571,685 | +0.04(+0.39%) |
May 02, 2023 | 9.528 | 9.640 | 9.052 | 9.528 | 3,117,382 | -0.09(-0.97%) |
May 01, 2023 | 9.332 | 9.677 | 9.322 | 9.621 | 3,001,440 | +0.30(+3.20%) |
Apr 28, 2023 | 9.024 | 9.374 | 9.024 | 9.322 | 1,722,878 | +0.26(+2.88%) |
Apr 27, 2023 | 8.865 | 9.136 | 8.809 | 9.061 | 1,370,436 | +0.28(+3.19%) |
Apr 26, 2023 | 8.874 | 8.977 | 8.734 | 8.781 | 1,167,282 | -0.15(-1.67%) |
Apr 25, 2023 | 8.977 | 9.056 | 8.697 | 8.930 | 1,636,277 | -0.20(-2.15%) |
Apr 24, 2023 | 9.210 | 9.318 | 9.024 | 9.126 | 1,360,792 | -0.12(-1.31%) |
Apr 21, 2023 | 9.266 | 9.290 | 9.080 | 9.248 | 1,543,676 | +0.02(+0.20%) |
Apr 20, 2023 | 9.341 | 9.486 | 9.154 | 9.229 | 1,455,692 | -0.25(-2.66%) |
Apr 19, 2023 | 9.070 | 9.565 | 9.038 | 9.481 | 2,002,105 | +0.30(+3.25%) |
Apr 18, 2023 | 9.378 | 9.434 | 9.182 | 9.182 | 1,477,981 | -0.20(-2.09%) |
Apr 17, 2023 | 8.912 | 9.425 | 8.874 | 9.378 | 1,960,320 | +0.45(+5.02%) |
Apr 14, 2023 | 9.201 | 9.364 | 8.837 | 8.930 | 1,953,182 | -0.21(-2.25%) |
Apr 13, 2023 | 9.266 | 9.322 | 9.080 | 9.136 | 1,805,024 | -0.12(-1.31%) |
Apr 12, 2023 | 9.752 | 9.798 | 9.248 | 9.257 | 2,786,733 | -0.33(-3.41%) |
Apr 11, 2023 | 9.518 | 9.724 | 9.481 | 9.584 | 1,957,863 | +0.11(+1.18%) |
Apr 10, 2023 | 9.425 | 9.668 | 9.299 | 9.472 | 1,902,833 | +0.05(+0.50%) |
Apr 06, 2023 | 9.649 | 9.649 | 9.402 | 9.425 | 1,455,642 | -0.12(-1.27%) |
Apr 05, 2023 | 9.612 | 9.677 | 9.472 | 9.546 | 1,082,523 | -0.19(-1.92%) |
Apr 04, 2023 | 9.985 | 10.01 | 9.565 | 9.733 | 1,280,198 | -0.19(-1.88%) |
Apr 03, 2023 | 9.976 | 10.10 | 9.728 | 9.920 | 1,606,957 | +0.03(+0.28%) |
Mar 31, 2023 | 9.602 | 9.901 | 9.565 | 9.892 | 1,950,544 | +0.38(+4.02%) |
Mar 30, 2023 | 9.453 | 9.602 | 9.374 | 9.509 | 1,409,963 | +0.21(+2.31%) |
Mar 29, 2023 | 9.285 | 9.322 | 9.117 | 9.294 | 1,537,581 | +0.18(+1.94%) |
Mar 28, 2023 | 8.921 | 9.117 | 8.884 | 9.117 | 1,817,961 | +0.09(+1.03%) |
Mar 27, 2023 | 9.080 | 9.089 | 8.884 | 9.024 | 1,812,346 | +0.17(+1.90%) |
Mar 24, 2023 | 8.305 | 8.856 | 8.184 | 8.856 | 2,242,050 | +0.36(+4.29%) |
Mar 23, 2023 | 8.706 | 8.930 | 8.380 | 8.492 | 2,766,194 | -0.28(-3.19%) |
Mar 22, 2023 | 8.986 | 9.220 | 8.720 | 8.772 | 3,054,210 | -0.31(-3.39%) |
Mar 21, 2023 | 8.949 | 9.220 | 8.930 | 9.080 | 2,720,338 | +0.28(+3.18%) |
Mar 20, 2023 | 8.809 | 9.019 | 8.678 | 8.800 | 2,510,950 | +0.04(+0.43%) |
Mar 17, 2023 | 8.940 | 8.972 | 8.399 | 8.762 | 8,181,122 | -0.30(-3.30%) |
Mar 16, 2023 | 9.117 | 9.201 | 8.618 | 9.061 | 3,840,574 | -0.15(-1.62%) |
Mar 15, 2023 | 9.369 | 9.453 | 9.033 | 9.210 | 4,958,090 | -0.49(-5.10%) |
Mar 14, 2023 | 10.11 | 10.20 | 9.584 | 9.705 | 2,653,960 | +0.01(+0.10%) |
Mar 13, 2023 | 9.770 | 9.935 | 9.500 | 9.696 | 3,162,683 | -0.27(-2.72%) |
Mar 10, 2023 | 10.62 | 10.64 | 9.770 | 9.966 | 3,955,467 | -0.68(-6.40%) |
Mar 09, 2023 | 10.98 | 11.11 | 10.64 | 10.65 | 1,879,449 | -0.38(-3.47%) |
Mar 08, 2023 | 10.93 | 11.15 | 10.89 | 11.03 | 1,194,142 | +0.16(+1.46%) |
Mar 07, 2023 | 11.22 | 11.26 | 10.79 | 10.87 | 1,312,978 | -0.35(-3.08%) |
Mar 06, 2023 | 11.31 | 11.50 | 11.17 | 11.22 | 1,348,184 | -0.07(-0.58%) |
Mar 03, 2023 | 11.39 | 11.44 | 11.22 | 11.28 | 1,204,839 | -0.02(-0.17%) |
Mar 02, 2023 | 11.08 | 11.32 | 11.03 | 11.30 | 1,007,218 | +0.11(+1.00%) |