Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.512 | 8.560 | 8.328 | 8.435 | 35,618 | -0.03(-0.34%) |
May 30, 2023 | 8.512 | 8.918 | 8.319 | 8.464 | 40,580 | +0.01(+0.11%) |
May 26, 2023 | 8.536 | 8.536 | 8.367 | 8.454 | 23,213 | -0.02(-0.23%) |
May 25, 2023 | 8.706 | 8.715 | 8.377 | 8.474 | 40,134 | -0.18(-2.12%) |
May 24, 2023 | 8.570 | 8.735 | 8.570 | 8.657 | 48,448 | +0.09(+1.02%) |
May 23, 2023 | 8.396 | 8.677 | 8.396 | 8.570 | 29,301 | +0.21(+2.55%) |
May 22, 2023 | 8.415 | 8.512 | 8.328 | 8.357 | 39,138 | -0.04(-0.46%) |
May 19, 2023 | 8.696 | 8.696 | 8.396 | 8.396 | 26,015 | -0.14(-1.59%) |
May 18, 2023 | 8.580 | 8.677 | 8.406 | 8.532 | 34,978 | -0.01(-0.11%) |
May 17, 2023 | 8.444 | 8.570 | 8.212 | 8.541 | 49,684 | +0.35(+4.25%) |
May 16, 2023 | 8.290 | 8.640 | 8.164 | 8.193 | 21,046 | -0.04(-0.47%) |
May 15, 2023 | 8.261 | 8.348 | 8.120 | 8.232 | 38,652 | -0.02(-0.23%) |
May 12, 2023 | 8.251 | 8.328 | 8.149 | 8.251 | 27,419 | +0.07(+0.83%) |
May 11, 2023 | 8.145 | 8.212 | 7.992 | 8.183 | 72,726 | +0.00(+0.00%) |
May 10, 2023 | 8.317 | 8.653 | 8.145 | 8.183 | 48,835 | -0.05(-0.58%) |
May 09, 2023 | 8.202 | 8.677 | 8.174 | 8.231 | 24,081 | -0.03(-0.35%) |
May 08, 2023 | 8.509 | 8.509 | 8.231 | 8.260 | 35,758 | -0.13(-1.60%) |
May 05, 2023 | 8.490 | 8.634 | 8.250 | 8.394 | 68,258 | +0.06(+0.69%) |
May 04, 2023 | 8.432 | 8.624 | 8.088 | 8.337 | 53,119 | -0.21(-2.47%) |
May 03, 2023 | 8.825 | 8.825 | 8.495 | 8.547 | 56,047 | -0.24(-2.73%) |
May 02, 2023 | 9.142 | 9.199 | 8.744 | 8.787 | 55,250 | -0.38(-4.18%) |
May 01, 2023 | 8.969 | 9.199 | 8.959 | 9.170 | 63,787 | +0.21(+2.35%) |
Apr 28, 2023 | 9.199 | 9.199 | 8.921 | 8.959 | 61,512 | -0.26(-2.81%) |
Apr 27, 2023 | 9.007 | 9.343 | 8.891 | 9.218 | 71,848 | +0.28(+3.11%) |
Apr 26, 2023 | 8.931 | 9.227 | 8.595 | 8.940 | 276,712 | -0.14(-1.58%) |
Apr 25, 2023 | 9.237 | 9.237 | 8.969 | 9.084 | 51,277 | -0.22(-2.37%) |
Apr 24, 2023 | 9.448 | 9.525 | 9.218 | 9.304 | 26,828 | -0.17(-1.82%) |
Apr 21, 2023 | 9.525 | 9.568 | 9.434 | 9.477 | 22,473 | -0.11(-1.20%) |
Apr 20, 2023 | 9.544 | 9.621 | 9.520 | 9.592 | 21,894 | +0.00(+0.00%) |
Apr 19, 2023 | 9.506 | 9.640 | 9.419 | 9.592 | 43,793 | +0.17(+1.83%) |
Apr 18, 2023 | 9.506 | 9.534 | 9.372 | 9.419 | 36,692 | -0.07(-0.71%) |
Apr 17, 2023 | 9.314 | 9.506 | 9.280 | 9.487 | 25,370 | +0.10(+1.02%) |
Apr 14, 2023 | 9.391 | 9.458 | 9.324 | 9.391 | 44,243 | +0.05(+0.51%) |
Apr 13, 2023 | 9.324 | 9.352 | 9.266 | 9.343 | 27,238 | +0.04(+0.41%) |
Apr 12, 2023 | 9.314 | 9.362 | 9.247 | 9.304 | 33,397 | +0.01(+0.10%) |
Apr 11, 2023 | 9.247 | 9.429 | 9.170 | 9.295 | 30,371 | +0.07(+0.73%) |
Apr 10, 2023 | 9.266 | 9.276 | 9.132 | 9.228 | 64,466 | -0.04(-0.41%) |
Apr 06, 2023 | 9.391 | 9.391 | 9.237 | 9.266 | 37,693 | -0.17(-1.83%) |
Apr 05, 2023 | 9.314 | 9.458 | 9.314 | 9.439 | 51,613 | +0.09(+0.92%) |
Apr 04, 2023 | 9.649 | 9.649 | 9.314 | 9.352 | 76,442 | -0.27(-2.79%) |
Apr 03, 2023 | 9.736 | 9.774 | 9.534 | 9.621 | 58,421 | -0.17(-1.76%) |
Mar 31, 2023 | 9.688 | 9.956 | 9.630 | 9.793 | 120,929 | +0.11(+1.09%) |
Mar 30, 2023 | 9.803 | 9.822 | 9.611 | 9.688 | 38,056 | -0.09(-0.88%) |
Mar 29, 2023 | 9.851 | 9.889 | 9.726 | 9.774 | 77,668 | -0.05(-0.49%) |
Mar 28, 2023 | 9.879 | 9.889 | 9.784 | 9.822 | 33,074 | -0.08(-0.77%) |
Mar 27, 2023 | 9.860 | 9.946 | 9.745 | 9.899 | 46,330 | +0.17(+1.77%) |
Mar 24, 2023 | 9.419 | 9.736 | 9.400 | 9.726 | 61,621 | +0.26(+2.73%) |
Mar 23, 2023 | 9.745 | 9.831 | 9.391 | 9.467 | 57,414 | -0.25(-2.56%) |
Mar 22, 2023 | 10.09 | 10.09 | 9.688 | 9.716 | 48,464 | -0.35(-3.52%) |
Mar 21, 2023 | 9.966 | 10.18 | 9.908 | 10.07 | 91,714 | +0.24(+2.44%) |
Mar 20, 2023 | 9.918 | 9.937 | 9.784 | 9.831 | 69,004 | +0.00(+0.00%) |
Mar 17, 2023 | 9.966 | 9.966 | 9.726 | 9.831 | 179,177 | -0.23(-2.29%) |
Mar 16, 2023 | 9.525 | 10.13 | 9.525 | 10.06 | 55,600 | +0.37(+3.86%) |
Mar 15, 2023 | 9.640 | 9.779 | 9.228 | 9.688 | 72,295 | -0.14(-1.46%) |
Mar 14, 2023 | 9.448 | 10.13 | 9.448 | 9.831 | 133,609 | +0.54(+5.77%) |
Mar 13, 2023 | 6.669 | 9.352 | 6.669 | 9.295 | 111,916 | -0.44(-4.53%) |
Mar 10, 2023 | 9.755 | 9.851 | 9.621 | 9.736 | 59,830 | -0.16(-1.65%) |
Mar 09, 2023 | 10.25 | 10.25 | 9.879 | 9.899 | 64,874 | -0.37(-3.64%) |
Mar 08, 2023 | 10.34 | 10.34 | 10.15 | 10.27 | 45,197 | -0.05(-0.46%) |
Mar 07, 2023 | 10.36 | 10.38 | 10.26 | 10.32 | 35,460 | -0.05(-0.46%) |
Mar 06, 2023 | 10.41 | 10.42 | 10.31 | 10.37 | 76,309 | -0.05(-0.46%) |
Mar 03, 2023 | 10.43 | 10.43 | 10.34 | 10.42 | 34,762 | +0.03(+0.28%) |
Mar 02, 2023 | 10.46 | 10.46 | 10.36 | 10.39 | 49,811 | -0.11(-1.00%) |