Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.290 | 8.290 | 7.933 | 8.100 | 1,351,659 | -0.08(-0.98%) |
May 30, 2023 | 8.080 | 8.305 | 8.000 | 8.180 | 1,089,246 | +0.18(+2.25%) |
May 26, 2023 | 7.870 | 8.047 | 7.780 | 8.000 | 763,872 | +0.14(+1.78%) |
May 25, 2023 | 7.970 | 7.990 | 7.795 | 7.860 | 997,940 | -0.10(-1.26%) |
May 24, 2023 | 8.160 | 8.205 | 7.820 | 7.960 | 1,110,918 | -0.26(-3.16%) |
May 23, 2023 | 8.130 | 8.370 | 8.070 | 8.220 | 1,450,655 | +0.07(+0.86%) |
May 22, 2023 | 8.120 | 8.260 | 8.020 | 8.150 | 1,262,244 | +0.04(+0.49%) |
May 19, 2023 | 8.110 | 8.350 | 8.010 | 8.110 | 1,761,727 | +0.12(+1.50%) |
May 18, 2023 | 7.890 | 8.035 | 7.800 | 7.990 | 1,529,839 | +0.06(+0.76%) |
May 17, 2023 | 8.120 | 8.160 | 7.855 | 7.930 | 2,217,191 | -0.15(-1.86%) |
May 16, 2023 | 8.010 | 8.240 | 7.930 | 8.080 | 3,697,121 | +0.05(+0.62%) |
May 15, 2023 | 8.170 | 8.300 | 7.930 | 8.030 | 2,628,454 | -0.14(-1.71%) |
May 12, 2023 | 8.400 | 8.470 | 7.985 | 8.170 | 2,178,270 | -0.19(-2.27%) |
May 11, 2023 | 7.950 | 8.555 | 7.930 | 8.360 | 9,769,381 | +0.12(+1.46%) |
May 10, 2023 | 8.330 | 8.330 | 8.020 | 8.240 | 743,409 | +0.10(+1.23%) |
May 09, 2023 | 8.470 | 8.470 | 7.980 | 8.140 | 890,983 | +0.01(+0.12%) |
May 08, 2023 | 8.160 | 8.295 | 8.080 | 8.130 | 824,422 | +0.00(+0.00%) |
May 05, 2023 | 8.180 | 8.255 | 8.035 | 8.130 | 674,708 | +0.12(+1.50%) |
May 04, 2023 | 8.110 | 8.220 | 7.890 | 8.010 | 909,980 | -0.19(-2.32%) |
May 03, 2023 | 8.200 | 8.430 | 8.150 | 8.200 | 563,571 | +0.01(+0.12%) |
May 02, 2023 | 8.370 | 8.370 | 8.055 | 8.190 | 543,732 | -0.22(-2.62%) |
May 01, 2023 | 8.340 | 8.500 | 8.300 | 8.410 | 719,235 | +0.01(+0.12%) |
Apr 28, 2023 | 8.100 | 8.430 | 7.975 | 8.400 | 782,181 | +0.29(+3.58%) |
Apr 27, 2023 | 7.970 | 8.110 | 7.910 | 8.110 | 681,514 | +0.22(+2.79%) |
Apr 26, 2023 | 8.020 | 8.100 | 7.855 | 7.890 | 591,116 | -0.20(-2.47%) |
Apr 25, 2023 | 8.230 | 8.290 | 8.040 | 8.090 | 793,109 | -0.22(-2.65%) |
Apr 24, 2023 | 8.240 | 8.310 | 8.170 | 8.310 | 706,858 | +0.09(+1.09%) |
Apr 21, 2023 | 8.240 | 8.260 | 8.040 | 8.220 | 634,009 | -0.03(-0.36%) |
Apr 20, 2023 | 8.120 | 8.355 | 8.120 | 8.250 | 1,323,405 | +0.07(+0.86%) |
Apr 19, 2023 | 7.990 | 8.200 | 7.990 | 8.180 | 501,928 | +0.11(+1.36%) |
Apr 18, 2023 | 8.140 | 8.180 | 7.995 | 8.070 | 749,526 | -0.04(-0.49%) |
Apr 17, 2023 | 7.800 | 8.135 | 7.720 | 8.110 | 1,214,789 | +0.28(+3.58%) |
Apr 14, 2023 | 8.090 | 8.190 | 7.790 | 7.830 | 632,645 | -0.24(-2.97%) |
Apr 13, 2023 | 7.900 | 8.105 | 7.865 | 8.070 | 938,638 | +0.22(+2.80%) |
Apr 12, 2023 | 8.040 | 8.060 | 7.770 | 7.850 | 881,243 | -0.12(-1.51%) |
Apr 11, 2023 | 7.930 | 8.020 | 7.870 | 7.970 | 1,078,016 | +0.10(+1.27%) |
Apr 10, 2023 | 7.840 | 7.965 | 7.765 | 7.870 | 1,077,298 | +0.00(+0.00%) |
Apr 06, 2023 | 7.800 | 7.890 | 7.675 | 7.870 | 881,640 | +0.10(+1.29%) |
Apr 05, 2023 | 7.980 | 7.980 | 7.715 | 7.770 | 687,970 | -0.29(-3.60%) |
Apr 04, 2023 | 8.230 | 8.230 | 7.980 | 8.060 | 900,881 | -0.17(-2.07%) |
Apr 03, 2023 | 8.420 | 8.430 | 8.140 | 8.230 | 1,152,881 | -0.19(-2.26%) |
Mar 31, 2023 | 8.130 | 8.430 | 8.060 | 8.420 | 1,066,263 | +0.35(+4.34%) |
Mar 30, 2023 | 8.000 | 8.130 | 7.840 | 8.070 | 854,050 | +0.19(+2.41%) |
Mar 29, 2023 | 7.980 | 8.020 | 7.765 | 7.880 | 686,066 | +0.00(+0.00%) |
Mar 28, 2023 | 8.010 | 8.030 | 7.840 | 7.880 | 1,108,677 | -0.13(-1.62%) |
Mar 27, 2023 | 7.900 | 8.020 | 7.720 | 8.010 | 735,005 | +0.24(+3.09%) |
Mar 24, 2023 | 7.660 | 7.800 | 7.610 | 7.770 | 666,920 | +0.02(+0.26%) |
Mar 23, 2023 | 7.700 | 7.810 | 7.655 | 7.750 | 1,140,592 | +0.11(+1.44%) |
Mar 22, 2023 | 7.960 | 7.970 | 7.630 | 7.640 | 580,039 | -0.32(-4.02%) |
Mar 21, 2023 | 7.740 | 8.010 | 7.725 | 7.960 | 1,134,337 | +0.37(+4.87%) |
Mar 20, 2023 | 7.870 | 7.960 | 7.570 | 7.590 | 1,155,353 | -0.23(-2.94%) |
Mar 17, 2023 | 7.920 | 8.050 | 7.795 | 7.820 | 1,595,902 | -0.22(-2.74%) |
Mar 16, 2023 | 7.960 | 8.290 | 7.910 | 8.040 | 1,281,590 | -0.03(-0.37%) |
Mar 15, 2023 | 7.760 | 8.090 | 7.740 | 8.070 | 1,531,683 | +0.08(+1.00%) |
Mar 14, 2023 | 8.230 | 8.340 | 7.865 | 7.990 | 1,284,946 | +0.02(+0.25%) |
Mar 13, 2023 | 8.010 | 8.090 | 7.715 | 7.970 | 2,456,985 | -0.26(-3.16%) |
Mar 10, 2023 | 8.380 | 8.420 | 8.035 | 8.230 | 1,774,072 | -0.20(-2.37%) |
Mar 09, 2023 | 8.830 | 8.900 | 8.395 | 8.430 | 1,355,763 | -0.39(-4.42%) |
Mar 08, 2023 | 8.690 | 8.950 | 8.610 | 8.820 | 1,874,529 | +0.11(+1.26%) |
Mar 07, 2023 | 8.770 | 8.805 | 8.580 | 8.710 | 1,601,115 | -0.06(-0.68%) |
Mar 06, 2023 | 9.180 | 9.180 | 8.730 | 8.770 | 1,712,709 | -0.33(-3.63%) |
Mar 03, 2023 | 8.840 | 9.110 | 8.730 | 9.100 | 3,247,178 | +0.28(+3.17%) |
Mar 02, 2023 | 8.430 | 8.830 | 8.250 | 8.820 | 5,126,543 | +0.29(+3.40%) |