Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.097 | 8.154 | 8.050 | 8.144 | 9,429 | +0.05(+0.58%) |
May 30, 2023 | 8.078 | 8.182 | 8.078 | 8.097 | 15,867 | +0.02(+0.23%) |
May 26, 2023 | 7.993 | 8.125 | 7.993 | 8.078 | 10,225 | +0.07(+0.83%) |
May 25, 2023 | 7.965 | 8.012 | 7.946 | 8.012 | 11,677 | +0.05(+0.59%) |
May 24, 2023 | 8.031 | 8.031 | 7.965 | 7.965 | 9,233 | -0.08(-0.94%) |
May 23, 2023 | 8.040 | 8.050 | 8.040 | 8.040 | 2,897 | -0.03(-0.35%) |
May 22, 2023 | 8.097 | 8.097 | 8.059 | 8.069 | 4,348 | -0.02(-0.23%) |
May 19, 2023 | 8.163 | 8.163 | 8.088 | 8.088 | 6,253 | -0.09(-1.04%) |
May 18, 2023 | 8.248 | 8.248 | 8.113 | 8.173 | 2,613 | -0.07(-0.80%) |
May 17, 2023 | 8.192 | 8.239 | 8.163 | 8.239 | 4,763 | +0.01(+0.11%) |
May 16, 2023 | 8.305 | 8.305 | 8.220 | 8.230 | 2,875 | -0.05(-0.57%) |
May 15, 2023 | 8.277 | 8.286 | 8.223 | 8.277 | 8,598 | +0.06(+0.69%) |
May 12, 2023 | 8.248 | 8.258 | 8.220 | 8.220 | 4,685 | -0.03(-0.34%) |
May 11, 2023 | 8.211 | 8.248 | 8.182 | 8.248 | 7,666 | +0.05(+0.58%) |
May 10, 2023 | 8.144 | 8.315 | 8.144 | 8.201 | 12,974 | +0.04(+0.50%) |
May 09, 2023 | 8.245 | 8.245 | 8.160 | 8.160 | 1,365 | -0.08(-0.92%) |
May 08, 2023 | 8.339 | 8.339 | 8.226 | 8.235 | 1,632 | -0.10(-1.24%) |
May 05, 2023 | 8.226 | 8.339 | 8.132 | 8.339 | 6,527 | +0.15(+1.84%) |
May 04, 2023 | 8.160 | 8.226 | 8.146 | 8.188 | 8,360 | +0.06(+0.70%) |
May 03, 2023 | 8.188 | 8.226 | 8.132 | 8.132 | 5,445 | -0.07(-0.80%) |
May 02, 2023 | 8.179 | 8.198 | 8.075 | 8.198 | 15,330 | +0.03(+0.35%) |
May 01, 2023 | 8.188 | 8.217 | 8.151 | 8.169 | 15,245 | -0.04(-0.46%) |
Apr 28, 2023 | 8.094 | 8.207 | 8.085 | 8.207 | 17,042 | +0.08(+1.04%) |
Apr 27, 2023 | 8.160 | 8.160 | 8.038 | 8.122 | 11,420 | +0.05(+0.58%) |
Apr 26, 2023 | 8.000 | 8.094 | 8.000 | 8.075 | 7,050 | +0.05(+0.59%) |
Apr 25, 2023 | 8.085 | 8.155 | 8.019 | 8.028 | 27,244 | -0.08(-1.05%) |
Apr 24, 2023 | 8.179 | 8.179 | 8.066 | 8.113 | 9,343 | +0.07(+0.82%) |
Apr 21, 2023 | 8.085 | 8.094 | 8.038 | 8.047 | 8,826 | -0.07(-0.81%) |
Apr 20, 2023 | 8.151 | 8.151 | 8.110 | 8.113 | 2,541 | -0.01(-0.12%) |
Apr 19, 2023 | 8.160 | 8.160 | 8.038 | 8.122 | 9,972 | -0.05(-0.57%) |
Apr 18, 2023 | 8.264 | 8.278 | 8.160 | 8.169 | 16,847 | -0.08(-0.92%) |
Apr 17, 2023 | 8.358 | 8.372 | 8.245 | 8.245 | 15,732 | -0.08(-0.91%) |
Apr 14, 2023 | 8.386 | 8.386 | 8.311 | 8.320 | 6,730 | -0.07(-0.79%) |
Apr 13, 2023 | 8.405 | 8.405 | 8.375 | 8.386 | 3,958 | -0.02(-0.22%) |
Apr 12, 2023 | 8.405 | 8.405 | 8.339 | 8.405 | 3,261 | +0.05(+0.60%) |
Apr 11, 2023 | 8.402 | 8.402 | 8.336 | 8.355 | 7,834 | -0.01(-0.11%) |
Apr 10, 2023 | 8.477 | 8.477 | 8.336 | 8.364 | 11,624 | -0.07(-0.78%) |
Apr 06, 2023 | 8.467 | 8.495 | 8.430 | 8.430 | 6,693 | -0.03(-0.33%) |
Apr 05, 2023 | 8.448 | 8.486 | 8.383 | 8.458 | 6,268 | +0.02(+0.22%) |
Apr 04, 2023 | 8.355 | 8.491 | 8.355 | 8.439 | 8,036 | +0.05(+0.56%) |
Apr 03, 2023 | 8.505 | 8.505 | 8.368 | 8.392 | 13,834 | -0.05(-0.56%) |
Mar 31, 2023 | 8.448 | 8.448 | 8.383 | 8.439 | 6,149 | +0.04(+0.45%) |
Mar 30, 2023 | 8.355 | 8.448 | 8.355 | 8.402 | 14,872 | +0.05(+0.56%) |
Mar 29, 2023 | 8.233 | 8.364 | 8.233 | 8.355 | 20,036 | +0.03(+0.42%) |
Mar 28, 2023 | 8.289 | 8.320 | 8.265 | 8.320 | 6,481 | +0.02(+0.28%) |
Mar 27, 2023 | 8.270 | 8.298 | 8.270 | 8.297 | 3,529 | -0.00(-0.02%) |
Mar 24, 2023 | 8.298 | 8.298 | 8.242 | 8.298 | 1,152 | +0.04(+0.45%) |
Mar 23, 2023 | 8.270 | 8.270 | 8.214 | 8.261 | 7,766 | +0.00(+0.00%) |
Mar 22, 2023 | 8.289 | 8.289 | 8.224 | 8.261 | 4,680 | -0.00(-0.00%) |
Mar 21, 2023 | 8.270 | 8.279 | 8.223 | 8.261 | 3,330 | +0.04(+0.46%) |
Mar 20, 2023 | 8.251 | 8.308 | 8.223 | 8.223 | 2,927 | -0.08(-0.91%) |
Mar 17, 2023 | 8.279 | 8.298 | 8.214 | 8.298 | 4,354 | +0.07(+0.82%) |
Mar 16, 2023 | 8.129 | 8.251 | 8.129 | 8.231 | 3,879 | +0.05(+0.55%) |
Mar 15, 2023 | 8.298 | 8.298 | 8.186 | 8.186 | 3,059 | +0.02(+0.23%) |
Mar 14, 2023 | 8.223 | 8.317 | 8.139 | 8.167 | 11,759 | -0.05(-0.57%) |
Mar 13, 2023 | 8.345 | 8.392 | 8.167 | 8.214 | 10,110 | +0.00(+0.00%) |
Mar 10, 2023 | 8.270 | 8.486 | 8.186 | 8.214 | 7,550 | -0.01(-0.07%) |
Mar 09, 2023 | 8.248 | 8.248 | 8.169 | 8.220 | 2,470 | +0.01(+0.11%) |
Mar 08, 2023 | 8.192 | 8.257 | 8.150 | 8.211 | 13,534 | +0.07(+0.92%) |
Mar 07, 2023 | 8.182 | 8.220 | 8.126 | 8.136 | 14,290 | +0.01(+0.12%) |
Mar 06, 2023 | 8.108 | 8.220 | 8.108 | 8.126 | 10,562 | +0.01(+0.12%) |
Mar 03, 2023 | 8.154 | 8.206 | 8.089 | 8.117 | 9,800 | +0.06(+0.70%) |
Mar 02, 2023 | 8.154 | 8.164 | 8.061 | 8.061 | 8,875 | -0.12(-1.49%) |