Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.080 | 8.280 | 8.050 | 8.250 | 113,933 | +0.18(+2.23%) |
May 30, 2023 | 7.940 | 8.150 | 7.820 | 8.070 | 146,470 | +0.16(+2.02%) |
May 26, 2023 | 7.940 | 8.060 | 7.800 | 7.910 | 95,320 | -0.03(-0.38%) |
May 25, 2023 | 7.990 | 8.020 | 7.720 | 7.940 | 199,704 | -0.07(-0.87%) |
May 24, 2023 | 8.050 | 8.430 | 8.000 | 8.010 | 245,438 | -0.07(-0.87%) |
May 23, 2023 | 8.590 | 8.590 | 7.820 | 8.080 | 494,990 | -0.43(-5.05%) |
May 22, 2023 | 8.230 | 8.600 | 8.180 | 8.510 | 168,527 | +0.30(+3.65%) |
May 19, 2023 | 8.120 | 8.225 | 8.060 | 8.210 | 131,087 | +0.01(+0.12%) |
May 18, 2023 | 8.240 | 8.280 | 8.060 | 8.200 | 97,945 | -0.07(-0.85%) |
May 17, 2023 | 8.520 | 8.520 | 7.950 | 8.270 | 153,042 | -0.17(-2.01%) |
May 16, 2023 | 8.480 | 8.610 | 8.400 | 8.440 | 86,871 | -0.09(-1.06%) |
May 15, 2023 | 8.490 | 8.550 | 8.400 | 8.530 | 105,724 | +0.05(+0.59%) |
May 12, 2023 | 8.850 | 8.920 | 8.270 | 8.480 | 392,307 | -0.58(-6.40%) |
May 11, 2023 | 9.130 | 9.220 | 8.880 | 9.060 | 2,460,803 | -0.15(-1.63%) |
May 10, 2023 | 9.120 | 9.310 | 9.110 | 9.210 | 88,275 | +0.15(+1.66%) |
May 09, 2023 | 9.150 | 9.150 | 8.870 | 9.060 | 2,952,640 | -0.18(-1.95%) |
May 08, 2023 | 9.360 | 9.390 | 9.140 | 9.240 | 83,696 | -0.11(-1.18%) |
May 05, 2023 | 9.500 | 9.500 | 9.330 | 9.350 | 83,312 | -0.15(-1.58%) |
May 04, 2023 | 9.400 | 9.580 | 9.350 | 9.500 | 107,292 | +0.13(+1.39%) |
May 03, 2023 | 9.250 | 9.530 | 9.140 | 9.370 | 186,198 | +0.04(+0.43%) |
May 02, 2023 | 9.490 | 9.600 | 9.085 | 9.330 | 111,494 | -0.26(-2.71%) |
May 01, 2023 | 9.640 | 9.730 | 9.460 | 9.590 | 102,086 | -0.06(-0.62%) |
Apr 28, 2023 | 9.340 | 9.670 | 9.320 | 9.650 | 98,645 | +0.27(+2.88%) |
Apr 27, 2023 | 9.440 | 9.510 | 9.270 | 9.380 | 96,860 | -0.01(-0.11%) |
Apr 26, 2023 | 9.350 | 9.410 | 9.210 | 9.390 | 131,716 | +0.05(+0.54%) |
Apr 25, 2023 | 9.220 | 9.460 | 9.130 | 9.340 | 168,734 | +0.03(+0.32%) |
Apr 24, 2023 | 9.230 | 9.450 | 9.170 | 9.310 | 175,991 | +0.08(+0.87%) |
Apr 21, 2023 | 9.020 | 9.250 | 8.830 | 9.230 | 150,274 | +0.09(+0.98%) |
Apr 20, 2023 | 9.010 | 9.150 | 8.920 | 9.140 | 81,928 | +0.03(+0.33%) |
Apr 19, 2023 | 8.940 | 9.320 | 8.880 | 9.110 | 183,305 | +0.08(+0.89%) |
Apr 18, 2023 | 9.240 | 9.260 | 9.000 | 9.030 | 193,175 | -0.17(-1.85%) |
Apr 17, 2023 | 9.060 | 9.250 | 8.946 | 9.200 | 136,066 | +0.16(+1.77%) |
Apr 14, 2023 | 8.930 | 9.080 | 8.780 | 9.040 | 266,819 | +0.12(+1.35%) |
Apr 13, 2023 | 8.930 | 9.100 | 8.900 | 8.920 | 117,799 | +0.06(+0.68%) |
Apr 12, 2023 | 8.890 | 9.010 | 8.750 | 8.860 | 244,046 | +0.08(+0.91%) |
Apr 11, 2023 | 9.090 | 9.108 | 8.700 | 8.780 | 148,936 | -0.24(-2.66%) |
Apr 10, 2023 | 8.920 | 9.249 | 8.900 | 9.020 | 214,842 | +0.20(+2.27%) |
Apr 06, 2023 | 8.630 | 8.850 | 8.450 | 8.820 | 173,793 | +0.21(+2.44%) |
Apr 05, 2023 | 8.560 | 8.800 | 8.430 | 8.610 | 201,738 | +0.21(+2.50%) |
Apr 04, 2023 | 8.680 | 8.700 | 8.300 | 8.400 | 143,679 | -0.27(-3.11%) |
Apr 03, 2023 | 8.800 | 8.850 | 8.450 | 8.670 | 149,352 | -0.09(-1.03%) |
Mar 31, 2023 | 8.630 | 8.910 | 8.480 | 8.760 | 396,672 | +0.16(+1.86%) |
Mar 30, 2023 | 8.850 | 8.920 | 8.140 | 8.600 | 886,991 | -0.25(-2.82%) |
Mar 29, 2023 | 8.690 | 9.220 | 8.690 | 8.850 | 407,836 | +0.31(+3.63%) |
Mar 28, 2023 | 7.340 | 8.700 | 7.230 | 8.540 | 873,229 | +1.44(+20.28%) |
Mar 27, 2023 | 7.110 | 7.160 | 6.980 | 7.100 | 78,768 | -0.02(-0.28%) |
Mar 24, 2023 | 7.070 | 7.140 | 6.900 | 7.120 | 82,437 | +0.00(+0.00%) |
Mar 23, 2023 | 6.970 | 7.200 | 6.970 | 7.120 | 134,205 | +0.18(+2.59%) |
Mar 22, 2023 | 7.270 | 7.270 | 6.900 | 6.940 | 132,789 | -0.31(-4.28%) |
Mar 21, 2023 | 7.100 | 7.270 | 7.100 | 7.250 | 99,503 | +0.19(+2.69%) |
Mar 20, 2023 | 7.040 | 7.120 | 6.990 | 7.060 | 92,847 | +0.01(+0.14%) |
Mar 17, 2023 | 7.080 | 7.120 | 6.950 | 7.050 | 124,096 | -0.09(-1.26%) |
Mar 16, 2023 | 7.140 | 7.180 | 6.930 | 7.140 | 94,593 | -0.04(-0.56%) |
Mar 15, 2023 | 7.100 | 7.190 | 6.970 | 7.180 | 98,624 | -0.05(-0.69%) |
Mar 14, 2023 | 7.380 | 7.400 | 7.120 | 7.230 | 108,551 | -0.02(-0.28%) |
Mar 13, 2023 | 7.130 | 7.360 | 7.130 | 7.250 | 119,037 | +0.04(+0.55%) |
Mar 10, 2023 | 7.470 | 7.470 | 7.130 | 7.210 | 305,378 | -0.23(-3.09%) |
Mar 09, 2023 | 7.620 | 7.730 | 7.430 | 7.440 | 73,162 | -0.19(-2.49%) |
Mar 08, 2023 | 7.560 | 7.650 | 7.513 | 7.630 | 43,706 | +0.08(+1.06%) |
Mar 07, 2023 | 7.950 | 7.958 | 7.500 | 7.550 | 115,332 | -0.39(-4.91%) |
Mar 06, 2023 | 7.930 | 8.160 | 7.900 | 7.940 | 84,843 | +0.02(+0.25%) |
Mar 03, 2023 | 7.640 | 7.990 | 7.640 | 7.920 | 93,772 | +0.31(+4.07%) |
Mar 02, 2023 | 7.640 | 7.650 | 7.500 | 7.610 | 62,854 | -0.09(-1.17%) |