Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.30 | 11.30 | 10.79 | 11.21 | 1,773,690 | -0.10(-0.88%) |
May 30, 2023 | 11.38 | 11.40 | 11.28 | 11.31 | 1,337,318 | -0.09(-0.79%) |
May 26, 2023 | 11.37 | 11.42 | 11.37 | 11.40 | 443,886 | +0.02(+0.18%) |
May 25, 2023 | 11.43 | 11.43 | 11.36 | 11.38 | 1,405,525 | -0.04(-0.35%) |
May 24, 2023 | 11.49 | 11.50 | 11.42 | 11.42 | 1,383,992 | -0.07(-0.61%) |
May 23, 2023 | 11.49 | 11.51 | 11.46 | 11.49 | 791,566 | -0.01(-0.09%) |
May 22, 2023 | 11.50 | 11.52 | 11.48 | 11.50 | 507,768 | -0.01(-0.09%) |
May 19, 2023 | 11.40 | 11.53 | 11.37 | 11.51 | 4,703,636 | +0.17(+1.50%) |
May 18, 2023 | 11.33 | 11.34 | 11.32 | 11.34 | 1,029,966 | +0.00(+0.00%) |
May 17, 2023 | 11.29 | 11.34 | 11.29 | 11.34 | 824,062 | +0.04(+0.35%) |
May 16, 2023 | 11.32 | 11.32 | 11.24 | 11.30 | 2,064,517 | -0.03(-0.26%) |
May 15, 2023 | 11.33 | 11.35 | 11.32 | 11.33 | 1,703,214 | +0.01(+0.09%) |
May 12, 2023 | 11.37 | 11.38 | 11.30 | 11.32 | 6,862,835 | -0.06(-0.53%) |
May 11, 2023 | 11.33 | 11.40 | 11.32 | 11.38 | 26,567,096 | +2.80(+32.63%) |
May 10, 2023 | 8.440 | 8.600 | 8.397 | 8.580 | 123,322 | +0.20(+2.39%) |
May 09, 2023 | 8.469 | 8.628 | 8.251 | 8.380 | 151,764 | -0.11(-1.28%) |
May 08, 2023 | 8.558 | 8.618 | 8.410 | 8.489 | 74,676 | +0.00(+0.00%) |
May 05, 2023 | 8.400 | 8.618 | 8.301 | 8.489 | 224,916 | +0.16(+1.90%) |
May 04, 2023 | 8.509 | 8.509 | 8.291 | 8.330 | 200,025 | -0.17(-1.98%) |
May 03, 2023 | 8.321 | 8.529 | 8.212 | 8.499 | 300,759 | +0.16(+1.90%) |
May 02, 2023 | 8.043 | 8.410 | 8.023 | 8.340 | 261,374 | +0.26(+3.19%) |
May 01, 2023 | 7.667 | 8.152 | 7.607 | 8.083 | 109,221 | +0.38(+4.88%) |
Apr 28, 2023 | 7.825 | 7.825 | 7.578 | 7.706 | 73,088 | -0.06(-0.77%) |
Apr 27, 2023 | 7.944 | 7.944 | 7.677 | 7.766 | 167,067 | -0.04(-0.51%) |
Apr 26, 2023 | 7.805 | 7.905 | 7.716 | 7.805 | 241,770 | +0.12(+1.55%) |
Apr 25, 2023 | 7.568 | 7.756 | 7.469 | 7.687 | 146,216 | +0.02(+0.26%) |
Apr 24, 2023 | 7.855 | 7.954 | 7.667 | 7.667 | 81,454 | -0.20(-2.52%) |
Apr 21, 2023 | 7.905 | 8.004 | 7.726 | 7.865 | 201,868 | -0.07(-0.87%) |
Apr 20, 2023 | 8.083 | 8.142 | 7.924 | 7.934 | 119,260 | -0.25(-3.03%) |
Apr 19, 2023 | 8.558 | 8.647 | 8.172 | 8.182 | 105,784 | -0.47(-5.38%) |
Apr 18, 2023 | 8.657 | 8.727 | 8.519 | 8.647 | 101,851 | +0.01(+0.11%) |
Apr 17, 2023 | 8.994 | 8.994 | 8.444 | 8.638 | 240,000 | -0.32(-3.54%) |
Apr 14, 2023 | 8.628 | 9.004 | 8.370 | 8.955 | 269,086 | +0.28(+3.20%) |
Apr 13, 2023 | 8.142 | 8.717 | 8.122 | 8.677 | 672,944 | +0.53(+6.57%) |
Apr 12, 2023 | 8.162 | 8.410 | 8.004 | 8.142 | 151,251 | +0.04(+0.49%) |
Apr 11, 2023 | 8.291 | 8.330 | 8.043 | 8.103 | 50,088 | -0.24(-2.85%) |
Apr 10, 2023 | 8.241 | 8.340 | 7.994 | 8.340 | 52,471 | +0.13(+1.57%) |
Apr 06, 2023 | 8.014 | 8.241 | 7.815 | 8.212 | 99,093 | +0.15(+1.84%) |
Apr 05, 2023 | 7.815 | 8.073 | 7.726 | 8.063 | 115,103 | +0.13(+1.62%) |
Apr 04, 2023 | 7.944 | 7.994 | 7.835 | 7.934 | 53,634 | -0.07(-0.87%) |
Apr 03, 2023 | 7.716 | 8.132 | 7.667 | 8.004 | 98,351 | +0.25(+3.19%) |
Mar 31, 2023 | 7.607 | 7.756 | 7.538 | 7.756 | 88,957 | +0.26(+3.43%) |
Mar 30, 2023 | 7.459 | 7.588 | 7.419 | 7.498 | 98,259 | +0.04(+0.53%) |
Mar 29, 2023 | 7.380 | 7.588 | 7.380 | 7.459 | 124,211 | +0.10(+1.35%) |
Mar 28, 2023 | 7.498 | 7.508 | 7.330 | 7.360 | 177,203 | -0.11(-1.46%) |
Mar 27, 2023 | 7.568 | 7.607 | 7.399 | 7.469 | 65,976 | -0.01(-0.13%) |
Mar 24, 2023 | 7.588 | 7.597 | 7.429 | 7.479 | 36,163 | -0.12(-1.56%) |
Mar 23, 2023 | 7.508 | 7.697 | 7.508 | 7.597 | 32,620 | +0.14(+1.86%) |
Mar 22, 2023 | 7.498 | 7.548 | 7.429 | 7.459 | 55,936 | -0.08(-1.05%) |
Mar 21, 2023 | 7.498 | 7.612 | 7.449 | 7.538 | 23,551 | +0.11(+1.47%) |
Mar 20, 2023 | 7.558 | 7.588 | 7.389 | 7.429 | 54,055 | -0.07(-0.92%) |
Mar 17, 2023 | 7.469 | 7.558 | 7.350 | 7.498 | 111,146 | +0.01(+0.13%) |
Mar 16, 2023 | 7.389 | 7.588 | 7.316 | 7.489 | 61,311 | +0.07(+0.93%) |
Mar 15, 2023 | 7.459 | 7.558 | 7.370 | 7.419 | 111,829 | -0.19(-2.47%) |
Mar 14, 2023 | 7.588 | 7.766 | 7.489 | 7.607 | 166,955 | +0.08(+1.05%) |
Mar 13, 2023 | 7.855 | 7.934 | 7.479 | 7.528 | 116,357 | -0.41(-5.12%) |
Mar 10, 2023 | 8.063 | 8.157 | 7.825 | 7.934 | 107,944 | -0.13(-1.60%) |
Mar 09, 2023 | 8.093 | 8.360 | 8.063 | 8.063 | 154,185 | -0.09(-1.09%) |
Mar 08, 2023 | 8.192 | 8.335 | 8.142 | 8.152 | 107,829 | +0.06(+0.73%) |
Mar 07, 2023 | 8.330 | 8.420 | 8.083 | 8.093 | 184,878 | -0.29(-3.43%) |
Mar 06, 2023 | 8.430 | 8.588 | 8.340 | 8.380 | 63,720 | -0.11(-1.28%) |
Mar 03, 2023 | 8.340 | 8.568 | 8.340 | 8.489 | 35,119 | +0.09(+1.06%) |
Mar 02, 2023 | 8.271 | 8.400 | 8.103 | 8.400 | 34,427 | +0.02(+0.24%) |