Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.422 | 8.498 | 8.394 | 8.422 | 186,570 | +0.02(+0.23%) |
May 30, 2023 | 8.385 | 8.441 | 8.356 | 8.404 | 205,231 | +0.02(+0.23%) |
May 26, 2023 | 8.328 | 8.413 | 8.328 | 8.385 | 127,093 | +0.04(+0.45%) |
May 25, 2023 | 8.318 | 8.364 | 8.262 | 8.347 | 125,716 | +0.07(+0.80%) |
May 24, 2023 | 8.394 | 8.404 | 8.257 | 8.281 | 241,343 | -0.11(-1.35%) |
May 23, 2023 | 8.460 | 8.460 | 8.366 | 8.394 | 153,114 | -0.05(-0.56%) |
May 22, 2023 | 8.507 | 8.526 | 8.413 | 8.441 | 118,258 | -0.03(-0.33%) |
May 19, 2023 | 8.555 | 8.555 | 8.451 | 8.470 | 175,939 | -0.10(-1.21%) |
May 18, 2023 | 8.611 | 8.616 | 8.559 | 8.574 | 58,861 | -0.03(-0.33%) |
May 17, 2023 | 8.630 | 8.640 | 8.563 | 8.602 | 98,825 | -0.02(-0.22%) |
May 16, 2023 | 8.630 | 8.649 | 8.602 | 8.621 | 78,958 | +0.00(+0.00%) |
May 15, 2023 | 8.555 | 8.630 | 8.555 | 8.621 | 124,156 | +0.02(+0.22%) |
May 12, 2023 | 8.545 | 8.602 | 8.545 | 8.602 | 106,612 | +0.07(+0.78%) |
May 11, 2023 | 8.640 | 8.659 | 8.526 | 8.536 | 111,257 | -0.09(-0.99%) |
May 10, 2023 | 8.640 | 8.640 | 8.569 | 8.621 | 82,568 | +0.02(+0.21%) |
May 09, 2023 | 8.640 | 8.650 | 8.574 | 8.602 | 76,990 | +0.00(+0.00%) |
May 08, 2023 | 8.650 | 8.659 | 8.584 | 8.602 | 95,053 | -0.03(-0.33%) |
May 05, 2023 | 8.612 | 8.640 | 8.584 | 8.631 | 176,247 | +0.05(+0.55%) |
May 04, 2023 | 8.518 | 8.584 | 8.508 | 8.584 | 105,371 | +0.05(+0.55%) |
May 03, 2023 | 8.537 | 8.584 | 8.518 | 8.537 | 72,638 | +0.02(+0.22%) |
May 02, 2023 | 8.584 | 8.584 | 8.502 | 8.518 | 198,530 | -0.05(-0.55%) |
May 01, 2023 | 8.640 | 8.640 | 8.532 | 8.565 | 140,480 | -0.05(-0.55%) |
Apr 28, 2023 | 8.602 | 8.647 | 8.546 | 8.612 | 93,189 | +0.04(+0.44%) |
Apr 27, 2023 | 8.602 | 8.602 | 8.555 | 8.574 | 65,250 | +0.01(+0.11%) |
Apr 26, 2023 | 8.602 | 8.650 | 8.546 | 8.565 | 159,457 | +0.00(+0.00%) |
Apr 25, 2023 | 8.546 | 8.593 | 8.537 | 8.565 | 75,421 | +0.07(+0.78%) |
Apr 24, 2023 | 8.527 | 8.565 | 8.499 | 8.499 | 99,436 | -0.03(-0.33%) |
Apr 21, 2023 | 8.537 | 8.537 | 8.480 | 8.527 | 100,480 | +0.04(+0.44%) |
Apr 20, 2023 | 8.480 | 8.508 | 8.433 | 8.490 | 133,267 | +0.04(+0.45%) |
Apr 19, 2023 | 8.518 | 8.527 | 8.414 | 8.452 | 271,878 | -0.08(-0.88%) |
Apr 18, 2023 | 8.631 | 8.659 | 8.480 | 8.527 | 215,944 | -0.09(-1.09%) |
Apr 17, 2023 | 8.650 | 8.682 | 8.612 | 8.621 | 286,276 | -0.09(-1.08%) |
Apr 14, 2023 | 8.847 | 8.847 | 8.668 | 8.715 | 183,097 | -0.08(-0.96%) |
Apr 13, 2023 | 8.791 | 8.838 | 8.781 | 8.800 | 112,753 | +0.05(+0.54%) |
Apr 12, 2023 | 8.847 | 8.894 | 8.725 | 8.753 | 177,438 | -0.06(-0.65%) |
Apr 11, 2023 | 8.763 | 8.857 | 8.740 | 8.810 | 121,155 | +0.07(+0.75%) |
Apr 10, 2023 | 8.866 | 8.866 | 8.688 | 8.744 | 122,547 | -0.10(-1.17%) |
Apr 06, 2023 | 8.791 | 8.867 | 8.791 | 8.848 | 227,137 | +0.06(+0.64%) |
Apr 05, 2023 | 8.707 | 8.801 | 8.707 | 8.791 | 97,835 | +0.15(+1.74%) |
Apr 04, 2023 | 8.688 | 8.752 | 8.641 | 8.641 | 130,294 | -0.05(-0.54%) |
Apr 03, 2023 | 8.801 | 8.838 | 8.660 | 8.688 | 147,812 | -0.11(-1.28%) |
Mar 31, 2023 | 8.651 | 8.801 | 8.651 | 8.801 | 160,071 | +0.15(+1.73%) |
Mar 30, 2023 | 8.501 | 8.651 | 8.498 | 8.651 | 129,579 | +0.20(+2.33%) |
Mar 29, 2023 | 8.454 | 8.491 | 8.416 | 8.454 | 83,289 | +0.03(+0.33%) |
Mar 28, 2023 | 8.388 | 8.454 | 8.341 | 8.426 | 206,254 | +0.04(+0.45%) |
Mar 27, 2023 | 8.398 | 8.453 | 8.341 | 8.388 | 141,269 | +0.03(+0.34%) |
Mar 24, 2023 | 8.388 | 8.482 | 8.360 | 8.360 | 131,053 | -0.06(-0.67%) |
Mar 23, 2023 | 8.435 | 8.463 | 8.379 | 8.416 | 127,056 | +0.00(+0.00%) |
Mar 22, 2023 | 8.388 | 8.435 | 8.323 | 8.416 | 150,010 | +0.04(+0.45%) |
Mar 21, 2023 | 8.510 | 8.510 | 8.351 | 8.379 | 121,097 | -0.09(-1.11%) |
Mar 20, 2023 | 8.576 | 8.576 | 8.454 | 8.473 | 93,973 | -0.07(-0.88%) |
Mar 17, 2023 | 8.576 | 8.585 | 8.510 | 8.548 | 101,442 | +0.02(+0.22%) |
Mar 16, 2023 | 8.463 | 8.594 | 8.463 | 8.529 | 144,589 | +0.10(+1.22%) |
Mar 15, 2023 | 8.435 | 8.473 | 8.360 | 8.426 | 228,731 | -0.02(-0.22%) |
Mar 14, 2023 | 8.501 | 8.519 | 8.416 | 8.444 | 113,516 | +0.00(+0.00%) |
Mar 13, 2023 | 8.416 | 8.501 | 8.416 | 8.444 | 267,620 | -0.02(-0.22%) |
Mar 10, 2023 | 8.491 | 8.594 | 8.416 | 8.463 | 128,971 | +0.02(+0.22%) |
Mar 09, 2023 | 8.464 | 8.538 | 8.436 | 8.445 | 123,465 | -0.01(-0.17%) |
Mar 08, 2023 | 8.417 | 8.481 | 8.417 | 8.459 | 121,213 | +0.05(+0.61%) |
Mar 07, 2023 | 8.454 | 8.459 | 8.408 | 8.408 | 116,062 | -0.01(-0.11%) |
Mar 06, 2023 | 8.473 | 8.501 | 8.417 | 8.417 | 141,651 | -0.04(-0.44%) |
Mar 03, 2023 | 8.454 | 8.529 | 8.445 | 8.454 | 139,875 | +0.02(+0.22%) |
Mar 02, 2023 | 8.520 | 8.520 | 8.417 | 8.436 | 150,259 | -0.07(-0.88%) |