Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.460 | 7.460 | 7.460 | 7.460 | 881 | -0.18(-2.42%) |
May 30, 2023 | 7.700 | 7.720 | 7.500 | 7.645 | 3,195 | -0.07(-0.96%) |
May 26, 2023 | 7.710 | 7.720 | 7.510 | 7.719 | 7,354 | +0.01(+0.12%) |
May 25, 2023 | 7.810 | 7.810 | 7.710 | 7.710 | 937 | -0.22(-2.77%) |
May 24, 2023 | 7.530 | 7.930 | 7.530 | 7.930 | 2,105 | +0.28(+3.66%) |
May 23, 2023 | 7.560 | 7.690 | 7.560 | 7.650 | 1,109 | +0.08(+1.06%) |
May 22, 2023 | 7.550 | 7.850 | 7.500 | 7.570 | 12,459 | -0.08(-1.05%) |
May 19, 2023 | 7.560 | 7.856 | 7.000 | 7.650 | 12,886 | -0.11(-1.42%) |
May 18, 2023 | 7.450 | 7.780 | 7.450 | 7.760 | 7,199 | +0.07(+0.91%) |
May 17, 2023 | 7.400 | 7.690 | 7.360 | 7.690 | 4,468 | +0.19(+2.53%) |
May 16, 2023 | 7.430 | 7.500 | 7.365 | 7.500 | 2,116 | -0.10(-1.32%) |
May 15, 2023 | 7.680 | 7.680 | 7.260 | 7.600 | 3,456 | -0.08(-1.04%) |
May 12, 2023 | 7.340 | 7.750 | 7.340 | 7.680 | 12,830 | +0.18(+2.40%) |
May 11, 2023 | 7.900 | 7.900 | 7.430 | 7.500 | 10,573 | -0.33(-4.15%) |
May 10, 2023 | 7.910 | 7.910 | 7.710 | 7.825 | 2,825 | +0.12(+1.62%) |
May 09, 2023 | 7.780 | 7.910 | 7.590 | 7.700 | 10,586 | -0.05(-0.65%) |
May 08, 2023 | 7.710 | 7.910 | 7.630 | 7.750 | 4,860 | -0.05(-0.64%) |
May 05, 2023 | 7.900 | 7.950 | 7.620 | 7.800 | 5,096 | -0.08(-1.02%) |
May 04, 2023 | 7.550 | 7.880 | 7.550 | 7.880 | 16,850 | +0.28(+3.68%) |
May 03, 2023 | 8.450 | 8.450 | 7.540 | 7.600 | 49,322 | -0.89(-10.48%) |
May 02, 2023 | 8.750 | 8.760 | 8.460 | 8.490 | 5,885 | -0.23(-2.64%) |
May 01, 2023 | 8.870 | 8.870 | 8.720 | 8.720 | 1,938 | -0.19(-2.13%) |
Apr 28, 2023 | 8.860 | 8.910 | 8.860 | 8.910 | 716 | -0.12(-1.33%) |
Apr 26, 2023 | 9.030 | 373 | +0.08(+0.95%) | |||
Apr 25, 2023 | 9.370 | 9.400 | 8.945 | 8.945 | 1,854 | -0.49(-5.24%) |
Apr 24, 2023 | 8.940 | 9.440 | 8.910 | 9.440 | 6,078 | +0.50(+5.59%) |
Apr 21, 2023 | 8.830 | 8.940 | 8.830 | 8.940 | 1,616 | +0.12(+1.30%) |
Apr 20, 2023 | 8.790 | 8.830 | 8.790 | 8.825 | 1,547 | +0.21(+2.50%) |
Apr 19, 2023 | 8.600 | 8.610 | 8.600 | 8.610 | 352 | -0.09(-1.03%) |
Apr 18, 2023 | 8.790 | 8.837 | 8.700 | 8.700 | 902 | -0.08(-0.91%) |
Apr 17, 2023 | 8.650 | 8.790 | 8.610 | 8.780 | 3,461 | +0.03(+0.34%) |
Apr 14, 2023 | 8.490 | 8.785 | 8.490 | 8.750 | 3,624 | -0.07(-0.85%) |
Apr 13, 2023 | 8.959 | 8.959 | 8.750 | 8.825 | 2,086 | -0.07(-0.73%) |
Apr 12, 2023 | 8.730 | 8.890 | 8.730 | 8.890 | 523 | -0.01(-0.11%) |
Apr 11, 2023 | 8.810 | 8.900 | 8.680 | 8.900 | 4,990 | +0.04(+0.45%) |
Apr 10, 2023 | 8.660 | 9.000 | 8.590 | 8.860 | 11,179 | +0.20(+2.31%) |
Apr 06, 2023 | 8.790 | 8.791 | 8.650 | 8.660 | 1,727 | -0.24(-2.70%) |
Apr 05, 2023 | 8.750 | 8.950 | 8.650 | 8.900 | 3,772 | +0.20(+2.30%) |
Apr 04, 2023 | 9.010 | 9.050 | 8.700 | 8.700 | 8,508 | -0.46(-5.02%) |
Apr 03, 2023 | 9.010 | 9.300 | 8.890 | 9.160 | 2,845 | -0.06(-0.65%) |
Mar 31, 2023 | 9.010 | 9.351 | 8.980 | 9.220 | 7,758 | +0.32(+3.60%) |
Mar 30, 2023 | 8.790 | 9.030 | 8.790 | 8.900 | 3,258 | -0.02(-0.22%) |
Mar 29, 2023 | 9.300 | 9.300 | 8.780 | 8.920 | 5,998 | -0.17(-1.87%) |
Mar 28, 2023 | 8.860 | 9.140 | 8.840 | 9.090 | 5,083 | +0.11(+1.22%) |
Mar 27, 2023 | 9.256 | 9.490 | 8.870 | 8.980 | 8,344 | -0.16(-1.75%) |
Mar 23, 2023 | 9.140 | 347 | -0.14(-1.51%) | |||
Mar 22, 2023 | 9.580 | 9.580 | 8.963 | 9.280 | 2,828 | +0.15(+1.64%) |
Mar 21, 2023 | 9.470 | 9.690 | 8.990 | 9.130 | 8,732 | +0.02(+0.22%) |
Mar 20, 2023 | 9.400 | 9.650 | 9.100 | 9.110 | 25,661 | -0.19(-2.04%) |
Mar 17, 2023 | 9.330 | 9.350 | 8.800 | 9.300 | 28,621 | +0.06(+0.65%) |
Mar 16, 2023 | 8.780 | 9.240 | 8.750 | 9.240 | 23,040 | +0.39(+4.41%) |
Mar 15, 2023 | 8.750 | 9.000 | 8.750 | 8.850 | 2,713 | +0.01(+0.11%) |
Mar 14, 2023 | 8.920 | 9.100 | 8.840 | 8.840 | 4,186 | -0.30(-3.34%) |
Mar 13, 2023 | 9.060 | 9.400 | 8.860 | 9.145 | 7,306 | +0.18(+2.01%) |
Mar 10, 2023 | 9.000 | 9.020 | 8.750 | 8.965 | 1,132 | -0.18(-1.91%) |
Mar 09, 2023 | 9.000 | 9.300 | 8.980 | 9.140 | 4,708 | +0.10(+1.11%) |
Mar 08, 2023 | 8.990 | 9.310 | 8.835 | 9.040 | 10,078 | +0.18(+2.03%) |
Mar 07, 2023 | 9.000 | 9.000 | 8.860 | 8.860 | 1,234 | +0.04(+0.45%) |
Mar 06, 2023 | 9.000 | 9.400 | 8.820 | 8.820 | 23,396 | -0.08(-0.95%) |
Mar 03, 2023 | 8.770 | 8.983 | 8.770 | 8.905 | 1,813 | -0.10(-1.06%) |
Mar 02, 2023 | 8.780 | 9.040 | 8.780 | 9.000 | 4,713 | +0.21(+2.39%) |