Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.232 | 8.232 | 8.102 | 8.139 | 276,906 | -0.09(-1.13%) |
May 30, 2023 | 8.288 | 8.307 | 8.204 | 8.232 | 320,003 | -0.12(-1.45%) |
May 26, 2023 | 8.326 | 8.391 | 8.326 | 8.354 | 199,548 | +0.03(+0.34%) |
May 25, 2023 | 8.363 | 8.400 | 8.316 | 8.326 | 203,508 | -0.11(-1.33%) |
May 24, 2023 | 8.550 | 8.550 | 8.405 | 8.438 | 307,424 | -0.10(-1.20%) |
May 23, 2023 | 8.512 | 8.578 | 8.456 | 8.540 | 368,558 | +0.07(+0.88%) |
May 22, 2023 | 8.494 | 8.568 | 8.466 | 8.466 | 152,793 | -0.06(-0.66%) |
May 19, 2023 | 8.606 | 8.624 | 8.522 | 8.522 | 198,634 | -0.03(-0.33%) |
May 18, 2023 | 8.522 | 8.559 | 8.428 | 8.550 | 272,043 | +0.02(+0.22%) |
May 17, 2023 | 8.400 | 8.550 | 8.400 | 8.531 | 631,149 | +0.16(+1.90%) |
May 16, 2023 | 8.512 | 8.512 | 8.372 | 8.372 | 249,169 | -0.16(-1.86%) |
May 15, 2023 | 8.512 | 8.548 | 8.494 | 8.531 | 247,117 | +0.08(+0.99%) |
May 12, 2023 | 8.428 | 8.531 | 8.419 | 8.447 | 232,486 | -0.01(-0.09%) |
May 11, 2023 | 8.473 | 8.538 | 8.427 | 8.455 | 356,015 | -0.09(-1.09%) |
May 10, 2023 | 8.715 | 8.715 | 8.543 | 8.548 | 180,651 | -0.09(-1.07%) |
May 09, 2023 | 8.612 | 8.645 | 8.548 | 8.640 | 238,757 | +0.03(+0.32%) |
May 08, 2023 | 8.677 | 8.709 | 8.612 | 8.612 | 145,635 | +0.02(+0.22%) |
May 05, 2023 | 8.538 | 8.640 | 8.538 | 8.594 | 323,580 | +0.10(+1.20%) |
May 04, 2023 | 8.594 | 8.631 | 8.464 | 8.492 | 178,386 | -0.08(-0.97%) |
May 03, 2023 | 8.594 | 8.687 | 8.557 | 8.575 | 214,514 | -0.08(-0.96%) |
May 02, 2023 | 8.817 | 8.891 | 8.566 | 8.659 | 205,029 | -0.21(-2.41%) |
May 01, 2023 | 8.937 | 8.956 | 8.817 | 8.872 | 170,900 | -0.06(-0.73%) |
Apr 28, 2023 | 8.863 | 8.951 | 8.798 | 8.937 | 185,384 | +0.08(+0.94%) |
Apr 27, 2023 | 8.761 | 8.854 | 8.724 | 8.854 | 207,961 | +0.15(+1.71%) |
Apr 26, 2023 | 8.640 | 8.817 | 8.640 | 8.705 | 269,026 | +0.00(+0.00%) |
Apr 25, 2023 | 8.863 | 8.909 | 8.705 | 8.705 | 264,518 | -0.22(-2.49%) |
Apr 24, 2023 | 8.882 | 8.937 | 8.863 | 8.928 | 249,661 | +0.03(+0.31%) |
Apr 21, 2023 | 9.030 | 9.030 | 8.900 | 8.900 | 341,360 | -0.11(-1.24%) |
Apr 20, 2023 | 9.030 | 9.076 | 9.008 | 9.012 | 152,132 | -0.09(-1.02%) |
Apr 19, 2023 | 9.114 | 9.128 | 9.058 | 9.104 | 167,415 | -0.04(-0.41%) |
Apr 18, 2023 | 9.188 | 9.188 | 9.132 | 9.141 | 177,821 | +0.00(+0.00%) |
Apr 17, 2023 | 9.114 | 9.165 | 9.104 | 9.141 | 193,792 | +0.06(+0.72%) |
Apr 14, 2023 | 9.132 | 9.188 | 9.053 | 9.076 | 254,872 | -0.05(-0.51%) |
Apr 13, 2023 | 9.039 | 9.123 | 9.039 | 9.123 | 199,796 | +0.07(+0.74%) |
Apr 12, 2023 | 9.093 | 9.093 | 9.010 | 9.056 | 161,263 | +0.05(+0.51%) |
Apr 11, 2023 | 8.909 | 9.022 | 8.909 | 9.010 | 165,760 | +0.15(+1.67%) |
Apr 10, 2023 | 8.798 | 8.890 | 8.798 | 8.862 | 155,945 | +0.03(+0.31%) |
Apr 06, 2023 | 8.844 | 8.876 | 8.788 | 8.835 | 193,562 | -0.06(-0.62%) |
Apr 05, 2023 | 8.918 | 8.955 | 8.825 | 8.890 | 239,705 | -0.07(-0.82%) |
Apr 04, 2023 | 9.075 | 9.079 | 8.872 | 8.964 | 259,687 | -0.04(-0.41%) |
Apr 03, 2023 | 8.945 | 9.056 | 8.945 | 9.001 | 320,878 | +0.19(+2.20%) |
Mar 31, 2023 | 8.909 | 8.909 | 8.807 | 8.807 | 335,477 | +0.02(+0.21%) |
Mar 30, 2023 | 8.835 | 8.844 | 8.747 | 8.789 | 204,987 | +0.07(+0.85%) |
Mar 29, 2023 | 8.687 | 8.761 | 8.622 | 8.715 | 471,557 | +0.14(+1.61%) |
Mar 28, 2023 | 8.502 | 8.641 | 8.493 | 8.576 | 289,677 | +0.07(+0.87%) |
Mar 27, 2023 | 8.484 | 8.585 | 8.382 | 8.502 | 301,826 | +0.06(+0.66%) |
Mar 24, 2023 | 8.419 | 8.479 | 8.318 | 8.447 | 200,134 | -0.02(-0.22%) |
Mar 23, 2023 | 8.502 | 8.650 | 8.410 | 8.465 | 223,245 | +0.00(+0.00%) |
Mar 22, 2023 | 8.567 | 8.650 | 8.465 | 8.465 | 206,405 | -0.10(-1.19%) |
Mar 21, 2023 | 8.576 | 8.613 | 8.512 | 8.567 | 228,894 | +0.16(+1.87%) |
Mar 20, 2023 | 8.309 | 8.447 | 8.281 | 8.410 | 291,270 | +0.16(+1.90%) |
Mar 17, 2023 | 8.170 | 8.290 | 8.170 | 8.253 | 278,487 | +0.01(+0.11%) |
Mar 16, 2023 | 8.207 | 8.280 | 8.059 | 8.244 | 336,726 | -0.06(-0.78%) |
Mar 15, 2023 | 8.465 | 8.539 | 8.225 | 8.309 | 523,952 | -0.37(-4.26%) |
Mar 14, 2023 | 8.669 | 8.778 | 8.613 | 8.678 | 156,399 | +0.04(+0.45%) |
Mar 13, 2023 | 8.612 | 8.740 | 8.483 | 8.639 | 310,820 | -0.13(-1.47%) |
Mar 10, 2023 | 8.933 | 9.006 | 8.722 | 8.768 | 425,466 | -0.18(-2.05%) |
Mar 09, 2023 | 9.089 | 9.208 | 8.933 | 8.951 | 306,817 | -0.16(-1.71%) |
Mar 08, 2023 | 9.135 | 9.236 | 9.052 | 9.107 | 299,748 | -0.06(-0.70%) |
Mar 07, 2023 | 9.364 | 9.383 | 9.135 | 9.172 | 263,809 | -0.23(-2.44%) |
Mar 06, 2023 | 9.484 | 9.484 | 9.401 | 9.401 | 189,365 | -0.12(-1.25%) |
Mar 03, 2023 | 9.410 | 9.548 | 9.410 | 9.521 | 239,512 | +0.09(+0.97%) |
Mar 02, 2023 | 9.429 | 9.429 | 9.291 | 9.429 | 206,291 | +0.03(+0.29%) |