Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.575 | 8.575 | 8.430 | 8.465 | 17,380 | -0.16(-1.84%) |
May 30, 2023 | 8.734 | 8.734 | 8.614 | 8.624 | 15,474 | -0.15(-1.70%) |
May 26, 2023 | 8.654 | 8.803 | 8.654 | 8.773 | 12,540 | +0.16(+1.85%) |
May 25, 2023 | 8.634 | 8.639 | 8.614 | 8.614 | 22,015 | -0.05(-0.57%) |
May 24, 2023 | 8.694 | 8.719 | 8.654 | 8.664 | 15,155 | -0.08(-0.91%) |
May 23, 2023 | 8.813 | 8.823 | 8.744 | 8.744 | 23,635 | -0.11(-1.23%) |
May 22, 2023 | 8.773 | 8.873 | 8.773 | 8.853 | 19,420 | +0.03(+0.34%) |
May 19, 2023 | 8.843 | 8.843 | 8.793 | 8.823 | 20,012 | +0.04(+0.45%) |
May 18, 2023 | 8.734 | 8.783 | 8.734 | 8.783 | 14,937 | +0.02(+0.23%) |
May 17, 2023 | 8.753 | 8.790 | 8.614 | 8.763 | 11,726 | +0.02(+0.23%) |
May 16, 2023 | 8.714 | 8.744 | 8.694 | 8.743 | 8,016 | -0.04(-0.45%) |
May 15, 2023 | 8.734 | 8.793 | 8.734 | 8.783 | 10,321 | +0.09(+1.03%) |
May 12, 2023 | 8.714 | 8.714 | 8.644 | 8.694 | 14,996 | -0.06(-0.64%) |
May 11, 2023 | 8.770 | 8.770 | 8.690 | 8.750 | 4,230 | -0.03(-0.34%) |
May 10, 2023 | 8.859 | 8.869 | 8.740 | 8.780 | 23,694 | -0.09(-1.01%) |
May 09, 2023 | 8.829 | 8.879 | 8.829 | 8.869 | 6,464 | -0.06(-0.67%) |
May 08, 2023 | 8.948 | 8.958 | 8.899 | 8.928 | 18,218 | -0.04(-0.44%) |
May 05, 2023 | 8.879 | 8.968 | 8.879 | 8.968 | 9,039 | +0.12(+1.36%) |
May 04, 2023 | 8.869 | 8.869 | 8.799 | 8.848 | 33,940 | -0.05(-0.57%) |
May 03, 2023 | 8.938 | 8.943 | 8.899 | 8.899 | 8,690 | +0.02(+0.22%) |
May 02, 2023 | 8.889 | 8.889 | 8.839 | 8.879 | 15,621 | -0.12(-1.32%) |
May 01, 2023 | 8.928 | 8.998 | 8.918 | 8.998 | 13,341 | +0.07(+0.78%) |
Apr 28, 2023 | 8.928 | 8.985 | 8.879 | 8.928 | 36,913 | -0.06(-0.66%) |
Apr 27, 2023 | 8.978 | 9.008 | 8.968 | 8.988 | 5,187 | +0.06(+0.67%) |
Apr 26, 2023 | 8.968 | 8.978 | 8.839 | 8.928 | 10,918 | +0.05(+0.56%) |
Apr 25, 2023 | 8.968 | 8.968 | 8.879 | 8.879 | 4,113 | -0.08(-0.89%) |
Apr 24, 2023 | 9.008 | 9.010 | 8.958 | 8.958 | 5,183 | -0.12(-1.31%) |
Apr 21, 2023 | 9.067 | 9.082 | 9.057 | 9.077 | 29,731 | +0.09(+0.99%) |
Apr 20, 2023 | 9.018 | 9.028 | 8.988 | 8.988 | 7,693 | -0.10(-1.09%) |
Apr 19, 2023 | 9.097 | 9.097 | 9.077 | 9.087 | 6,204 | -0.01(-0.14%) |
Apr 18, 2023 | 9.077 | 9.122 | 9.077 | 9.099 | 64,854 | +0.06(+0.71%) |
Apr 17, 2023 | 9.038 | 9.077 | 8.977 | 9.035 | 5,155 | -0.03(-0.35%) |
Apr 14, 2023 | 9.077 | 9.077 | 9.057 | 9.067 | 6,974 | +0.03(+0.33%) |
Apr 13, 2023 | 8.978 | 9.038 | 8.978 | 9.037 | 9,592 | +0.13(+1.45%) |
Apr 12, 2023 | 8.928 | 8.966 | 8.899 | 8.909 | 48,655 | +0.12(+1.35%) |
Apr 11, 2023 | 8.780 | 8.793 | 8.740 | 8.790 | 24,083 | +0.06(+0.68%) |
Apr 10, 2023 | 8.690 | 8.759 | 8.690 | 8.730 | 18,443 | -0.03(-0.34%) |
Apr 06, 2023 | 8.700 | 8.770 | 8.641 | 8.760 | 11,271 | +0.03(+0.34%) |
Apr 05, 2023 | 8.978 | 8.997 | 8.542 | 8.730 | 28,291 | -0.27(-2.98%) |
Apr 04, 2023 | 9.008 | 9.008 | 8.998 | 8.998 | 651 | -0.01(-0.11%) |
Apr 03, 2023 | 8.988 | 9.018 | 8.988 | 9.008 | 5,630 | -0.01(-0.11%) |
Mar 31, 2023 | 8.909 | 9.018 | 8.909 | 9.018 | 5,160 | +0.16(+1.79%) |
Mar 30, 2023 | 8.839 | 8.899 | 8.839 | 8.859 | 10,045 | +0.12(+1.40%) |
Mar 29, 2023 | 8.750 | 8.765 | 8.680 | 8.737 | 6,891 | +0.06(+0.65%) |
Mar 28, 2023 | 8.710 | 8.720 | 8.680 | 8.680 | 12,384 | +0.02(+0.23%) |
Mar 27, 2023 | 8.720 | 8.720 | 8.661 | 8.661 | 3,398 | -0.10(-1.13%) |
Mar 24, 2023 | 8.720 | 8.760 | 8.720 | 8.760 | 5,656 | +0.02(+0.23%) |
Mar 23, 2023 | 8.839 | 8.859 | 8.720 | 8.740 | 10,128 | -0.07(-0.79%) |
Mar 22, 2023 | 8.799 | 8.865 | 8.799 | 8.809 | 9,276 | +0.05(+0.57%) |
Mar 21, 2023 | 8.750 | 8.780 | 8.730 | 8.760 | 15,029 | +0.12(+1.38%) |
Mar 20, 2023 | 8.621 | 8.671 | 8.591 | 8.641 | 4,553 | +0.11(+1.28%) |
Mar 17, 2023 | 8.581 | 8.631 | 8.532 | 8.532 | 14,672 | -0.13(-1.49%) |
Mar 16, 2023 | 8.492 | 8.698 | 8.482 | 8.661 | 51,797 | +0.10(+1.16%) |
Mar 15, 2023 | 8.690 | 8.849 | 8.452 | 8.561 | 26,271 | -0.42(-4.64%) |
Mar 14, 2023 | 9.057 | 9.057 | 8.829 | 8.978 | 15,007 | +0.05(+0.56%) |
Mar 13, 2023 | 9.008 | 9.018 | 8.928 | 8.928 | 5,464 | -0.13(-1.42%) |
Mar 10, 2023 | 9.206 | 9.216 | 9.057 | 9.057 | 13,120 | -0.20(-2.14%) |
Mar 09, 2023 | 9.365 | 9.365 | 9.226 | 9.256 | 6,110 | -0.12(-1.27%) |
Mar 08, 2023 | 9.395 | 9.444 | 9.326 | 9.375 | 4,086 | +0.03(+0.32%) |
Mar 07, 2023 | 9.415 | 9.415 | 9.345 | 9.345 | 22,655 | -0.04(-0.42%) |
Mar 06, 2023 | 9.335 | 9.395 | 9.305 | 9.385 | 5,241 | +0.09(+0.96%) |
Mar 03, 2023 | 9.246 | 9.343 | 9.246 | 9.296 | 9,216 | +0.09(+0.97%) |
Mar 02, 2023 | 9.246 | 9.246 | 9.147 | 9.206 | 6,348 | -0.08(-0.85%) |