Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.548 | 8.793 | 8.489 | 8.714 | 2,530,505 | +0.10(+1.14%) |
May 30, 2023 | 8.890 | 9.037 | 8.607 | 8.617 | 660,529 | -0.23(-2.65%) |
May 26, 2023 | 8.675 | 8.949 | 8.548 | 8.851 | 812,439 | +0.37(+4.38%) |
May 25, 2023 | 8.587 | 8.802 | 8.372 | 8.480 | 810,670 | -0.08(-0.91%) |
May 24, 2023 | 8.890 | 8.988 | 8.548 | 8.558 | 785,015 | -0.37(-4.16%) |
May 23, 2023 | 8.812 | 9.027 | 8.771 | 8.929 | 727,313 | +0.02(+0.22%) |
May 22, 2023 | 8.489 | 8.969 | 8.455 | 8.910 | 753,687 | +0.42(+4.95%) |
May 19, 2023 | 8.518 | 8.654 | 8.470 | 8.489 | 876,761 | +0.07(+0.80%) |
May 18, 2023 | 8.354 | 8.480 | 8.238 | 8.422 | 651,628 | +0.00(+0.00%) |
May 17, 2023 | 8.393 | 8.494 | 8.238 | 8.422 | 715,095 | +0.12(+1.40%) |
May 16, 2023 | 8.354 | 8.451 | 8.218 | 8.305 | 727,101 | -0.12(-1.38%) |
May 15, 2023 | 8.122 | 8.451 | 8.083 | 8.422 | 992,005 | +0.30(+3.69%) |
May 12, 2023 | 8.015 | 8.127 | 7.928 | 8.122 | 960,376 | +0.13(+1.57%) |
May 11, 2023 | 8.315 | 8.315 | 7.986 | 7.996 | 930,815 | -0.32(-3.84%) |
May 10, 2023 | 8.528 | 8.693 | 8.286 | 8.315 | 1,305,721 | -0.20(-2.39%) |
May 09, 2023 | 8.054 | 8.596 | 7.647 | 8.518 | 2,162,668 | +0.17(+2.09%) |
May 08, 2023 | 8.509 | 8.509 | 8.334 | 8.344 | 855,364 | -0.13(-1.49%) |
May 05, 2023 | 8.422 | 8.538 | 8.383 | 8.470 | 1,013,094 | +0.04(+0.46%) |
May 04, 2023 | 8.325 | 8.509 | 8.315 | 8.431 | 672,532 | -0.01(-0.11%) |
May 03, 2023 | 8.441 | 8.683 | 8.383 | 8.441 | 946,080 | -0.08(-0.91%) |
May 02, 2023 | 8.770 | 8.794 | 8.451 | 8.518 | 990,607 | -0.31(-3.51%) |
May 01, 2023 | 8.818 | 8.877 | 8.668 | 8.828 | 692,670 | +0.00(+0.00%) |
Apr 28, 2023 | 8.673 | 8.877 | 8.664 | 8.828 | 785,769 | +0.18(+2.13%) |
Apr 27, 2023 | 8.780 | 8.809 | 8.596 | 8.644 | 1,181,566 | -0.12(-1.33%) |
Apr 26, 2023 | 8.828 | 8.978 | 8.683 | 8.760 | 1,078,584 | -0.05(-0.55%) |
Apr 25, 2023 | 9.060 | 9.150 | 8.799 | 8.809 | 897,809 | -0.34(-3.70%) |
Apr 24, 2023 | 9.283 | 9.327 | 9.109 | 9.148 | 800,058 | -0.14(-1.46%) |
Apr 21, 2023 | 9.177 | 9.322 | 9.031 | 9.283 | 791,330 | +0.14(+1.48%) |
Apr 20, 2023 | 9.312 | 9.370 | 9.114 | 9.148 | 957,202 | -0.28(-2.98%) |
Apr 19, 2023 | 9.438 | 9.506 | 9.293 | 9.428 | 986,632 | -0.06(-0.61%) |
Apr 18, 2023 | 9.728 | 9.854 | 9.477 | 9.486 | 1,331,310 | -0.15(-1.51%) |
Apr 17, 2023 | 9.951 | 9.990 | 9.622 | 9.632 | 1,547,967 | -0.37(-3.68%) |
Apr 14, 2023 | 10.49 | 10.49 | 9.913 | 9.999 | 875,693 | -0.39(-3.73%) |
Apr 13, 2023 | 10.30 | 10.63 | 10.09 | 10.39 | 1,765,816 | +0.13(+1.23%) |
Apr 12, 2023 | 11.05 | 11.07 | 10.24 | 10.26 | 3,059,388 | -0.88(-7.91%) |
Apr 11, 2023 | 10.92 | 11.33 | 10.28 | 11.14 | 5,935,285 | -3.48(-23.83%) |
Apr 10, 2023 | 14.33 | 14.73 | 14.29 | 14.63 | 904,229 | +0.20(+1.41%) |
Apr 06, 2023 | 14.42 | 14.66 | 14.35 | 14.42 | 329,377 | -0.29(-1.97%) |
Apr 05, 2023 | 14.79 | 14.79 | 14.52 | 14.71 | 277,569 | -0.10(-0.65%) |
Apr 04, 2023 | 14.87 | 14.97 | 14.68 | 14.81 | 346,929 | -0.20(-1.35%) |
Apr 03, 2023 | 15.23 | 15.38 | 14.80 | 15.01 | 354,880 | -0.34(-2.21%) |
Mar 31, 2023 | 15.13 | 15.37 | 15.12 | 15.35 | 490,077 | +0.28(+1.86%) |
Mar 30, 2023 | 15.24 | 15.44 | 14.99 | 15.07 | 354,035 | -0.08(-0.51%) |
Mar 29, 2023 | 15.11 | 15.20 | 14.98 | 15.15 | 418,824 | +0.12(+0.77%) |
Mar 28, 2023 | 14.92 | 15.19 | 14.88 | 15.03 | 340,867 | -0.15(-0.96%) |
Mar 27, 2023 | 15.40 | 15.40 | 15.01 | 15.18 | 343,358 | -0.10(-0.63%) |
Mar 24, 2023 | 14.81 | 15.31 | 14.70 | 15.28 | 505,052 | +0.13(+0.83%) |
Mar 23, 2023 | 14.50 | 15.24 | 14.38 | 15.15 | 717,436 | +0.81(+5.67%) |
Mar 22, 2023 | 15.36 | 15.36 | 14.33 | 14.34 | 543,865 | -1.11(-7.21%) |
Mar 21, 2023 | 15.25 | 15.58 | 15.25 | 15.45 | 710,606 | +0.46(+3.10%) |
Mar 20, 2023 | 15.04 | 15.28 | 14.94 | 14.98 | 321,539 | +0.11(+0.72%) |
Mar 17, 2023 | 15.04 | 15.04 | 14.77 | 14.88 | 1,160,095 | -0.21(-1.41%) |
Mar 16, 2023 | 14.72 | 15.15 | 14.59 | 15.09 | 348,225 | +0.24(+1.63%) |
Mar 15, 2023 | 14.67 | 14.97 | 14.65 | 14.85 | 591,054 | -0.17(-1.16%) |
Mar 14, 2023 | 15.27 | 15.28 | 14.74 | 15.02 | 471,501 | +0.19(+1.31%) |
Mar 13, 2023 | 15.04 | 15.14 | 14.58 | 14.83 | 607,400 | -0.54(-3.53%) |
Mar 10, 2023 | 15.86 | 15.88 | 15.13 | 15.37 | 394,762 | -0.39(-2.46%) |
Mar 09, 2023 | 16.18 | 16.46 | 15.73 | 15.76 | 414,388 | -0.48(-2.98%) |
Mar 08, 2023 | 15.73 | 16.30 | 15.73 | 16.24 | 449,602 | +0.54(+3.45%) |
Mar 07, 2023 | 16.03 | 16.05 | 15.62 | 15.70 | 277,526 | -0.33(-2.05%) |
Mar 06, 2023 | 16.29 | 16.44 | 15.97 | 16.03 | 513,822 | -0.15(-0.90%) |
Mar 03, 2023 | 16.18 | 16.34 | 15.94 | 16.18 | 326,717 | +0.13(+0.84%) |
Mar 02, 2023 | 15.94 | 16.18 | 15.77 | 16.04 | 382,673 | +0.05(+0.30%) |