Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.310 | 8.480 | 8.150 | 8.398 | 5,721 | -0.08(-0.97%) |
May 30, 2023 | 8.500 | 8.500 | 8.480 | 8.480 | 686 | -0.02(-0.24%) |
May 26, 2023 | 8.760 | 9.140 | 8.300 | 8.500 | 5,184 | -0.12(-1.39%) |
May 25, 2023 | 8.770 | 8.950 | 7.800 | 8.620 | 14,376 | -0.58(-6.30%) |
May 24, 2023 | 8.600 | 9.200 | 8.600 | 9.200 | 5,045 | +0.20(+2.22%) |
May 23, 2023 | 9.500 | 9.500 | 8.920 | 9.000 | 2,558 | -0.31(-3.33%) |
May 22, 2023 | 9.070 | 9.480 | 8.891 | 9.310 | 4,585 | +0.45(+5.08%) |
May 19, 2023 | 9.060 | 9.250 | 8.400 | 8.860 | 9,053 | -0.02(-0.23%) |
May 18, 2023 | 8.760 | 9.940 | 8.501 | 8.880 | 9,957 | -0.07(-0.78%) |
May 17, 2023 | 8.950 | 8.950 | 8.950 | 8.950 | 524 | +0.15(+1.70%) |
May 16, 2023 | 8.650 | 9.075 | 8.500 | 8.800 | 3,628 | -0.05(-0.56%) |
May 15, 2023 | 8.630 | 9.000 | 8.300 | 8.850 | 4,738 | +0.15(+1.72%) |
May 12, 2023 | 8.300 | 8.749 | 8.230 | 8.700 | 10,658 | -0.08(-0.91%) |
May 11, 2023 | 9.459 | 9.459 | 8.250 | 8.780 | 6,294 | -0.31(-3.41%) |
May 10, 2023 | 8.550 | 9.180 | 8.550 | 9.090 | 7,263 | -0.06(-0.66%) |
May 09, 2023 | 8.630 | 9.200 | 8.590 | 9.150 | 18,681 | +0.61(+7.14%) |
May 08, 2023 | 8.450 | 8.580 | 8.450 | 8.540 | 812 | +0.24(+2.89%) |
May 05, 2023 | 8.170 | 8.400 | 8.120 | 8.300 | 4,512 | +0.06(+0.73%) |
May 04, 2023 | 8.450 | 8.550 | 8.200 | 8.240 | 9,964 | -0.12(-1.42%) |
May 03, 2023 | 8.450 | 8.690 | 8.325 | 8.358 | 2,205 | -0.12(-1.43%) |
May 02, 2023 | 8.860 | 8.900 | 8.320 | 8.480 | 9,270 | -0.50(-5.57%) |
May 01, 2023 | 8.990 | 9.180 | 8.330 | 8.980 | 86,147 | -0.22(-2.39%) |
Apr 28, 2023 | 8.300 | 11.74 | 8.280 | 9.200 | 58,061 | +0.88(+10.58%) |
Apr 27, 2023 | 8.460 | 8.460 | 7.510 | 8.320 | 41,306 | -0.14(-1.65%) |
Apr 26, 2023 | 8.590 | 8.590 | 8.450 | 8.460 | 1,185 | -0.09(-1.05%) |
Apr 25, 2023 | 8.570 | 8.570 | 8.350 | 8.550 | 2,353 | -0.04(-0.47%) |
Apr 24, 2023 | 8.520 | 8.620 | 8.500 | 8.590 | 1,849 | +0.17(+2.02%) |
Apr 21, 2023 | 8.750 | 8.750 | 8.330 | 8.420 | 8,121 | -0.13(-1.52%) |
Apr 20, 2023 | 8.580 | 8.590 | 8.400 | 8.550 | 2,909 | -0.05(-0.58%) |
Apr 19, 2023 | 8.550 | 8.720 | 8.350 | 8.600 | 14,692 | -0.08(-0.92%) |
Apr 18, 2023 | 8.610 | 8.750 | 8.380 | 8.680 | 4,600 | -0.05(-0.57%) |
Apr 17, 2023 | 8.630 | 8.730 | 8.410 | 8.730 | 5,891 | -0.02(-0.23%) |
Apr 14, 2023 | 8.510 | 8.800 | 8.350 | 8.750 | 11,058 | +0.32(+3.80%) |
Apr 13, 2023 | 8.590 | 8.690 | 8.300 | 8.430 | 7,896 | -0.25(-2.88%) |
Apr 12, 2023 | 8.440 | 8.690 | 8.400 | 8.680 | 7,010 | +0.32(+3.80%) |
Apr 11, 2023 | 8.890 | 8.890 | 8.240 | 8.362 | 46,008 | -0.06(-0.69%) |
Apr 10, 2023 | 8.380 | 8.520 | 8.362 | 8.420 | 1,749 | +0.01(+0.12%) |
Apr 06, 2023 | 8.670 | 8.900 | 8.400 | 8.410 | 30,555 | -0.37(-4.21%) |
Apr 05, 2023 | 8.660 | 8.890 | 8.400 | 8.780 | 13,356 | -0.02(-0.23%) |
Apr 04, 2023 | 8.260 | 8.950 | 8.200 | 8.800 | 39,036 | +0.48(+5.77%) |
Apr 03, 2023 | 8.380 | 8.420 | 8.320 | 8.320 | 7,765 | -0.13(-1.54%) |
Mar 31, 2023 | 8.330 | 8.450 | 8.300 | 8.450 | 18,748 | +0.10(+1.20%) |
Mar 30, 2023 | 8.490 | 8.490 | 8.300 | 8.350 | 22,382 | +0.00(+0.00%) |
Mar 29, 2023 | 8.320 | 8.418 | 8.320 | 8.350 | 16,035 | -0.03(-0.36%) |
Mar 28, 2023 | 8.400 | 8.400 | 8.295 | 8.380 | 49,375 | +0.05(+0.60%) |
Mar 27, 2023 | 8.340 | 8.350 | 8.290 | 8.330 | 41,891 | -0.02(-0.24%) |
Mar 24, 2023 | 8.370 | 8.455 | 8.300 | 8.350 | 10,957 | -0.10(-1.18%) |
Mar 23, 2023 | 8.210 | 8.500 | 8.210 | 8.450 | 34,800 | +0.20(+2.42%) |
Mar 22, 2023 | 8.310 | 8.400 | 8.250 | 8.250 | 43,627 | -0.10(-1.20%) |
Mar 21, 2023 | 8.350 | 8.350 | 8.257 | 8.350 | 31,653 | +0.01(+0.12%) |
Mar 20, 2023 | 8.220 | 8.390 | 8.080 | 8.340 | 70,613 | +0.07(+0.85%) |
Mar 17, 2023 | 8.200 | 8.560 | 7.900 | 8.270 | 240,938 | +0.27(+3.37%) |