Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.930 | 8.170 | 7.930 | 8.015 | 16,176 | -0.09(-1.17%) |
May 30, 2023 | 8.090 | 8.115 | 8.090 | 8.110 | 6,757 | +0.02(+0.27%) |
May 26, 2023 | 8.150 | 8.160 | 8.040 | 8.088 | 13,862 | -0.07(-0.88%) |
May 25, 2023 | 8.140 | 8.180 | 8.105 | 8.160 | 717 | -0.06(-0.73%) |
May 24, 2023 | 8.220 | 8.220 | 8.220 | 8.220 | 500 | -0.01(-0.12%) |
May 23, 2023 | 8.175 | 8.250 | 8.114 | 8.230 | 21,620 | +0.12(+1.53%) |
May 22, 2023 | 8.106 | 8.106 | 8.106 | 8.106 | 1,110 | -0.25(-3.04%) |
May 19, 2023 | 8.260 | 8.360 | 8.240 | 8.360 | 2,667 | +0.33(+4.11%) |
May 18, 2023 | 8.278 | 8.278 | 8.030 | 8.030 | 17,966 | -0.41(-4.86%) |
May 17, 2023 | 8.293 | 8.440 | 8.265 | 8.440 | 57,041 | +0.20(+2.43%) |
May 16, 2023 | 8.600 | 8.600 | 8.230 | 8.240 | 761 | -0.41(-4.74%) |
May 15, 2023 | 8.600 | 8.650 | 8.520 | 8.650 | 1,120 | +0.16(+1.88%) |
May 12, 2023 | 8.440 | 8.620 | 8.440 | 8.490 | 14,907 | -0.18(-2.08%) |
May 11, 2023 | 8.760 | 8.760 | 8.525 | 8.670 | 7,988 | -0.34(-3.77%) |
May 10, 2023 | 9.090 | 9.090 | 9.000 | 9.010 | 1,525 | -0.05(-0.55%) |
May 09, 2023 | 9.040 | 9.190 | 8.830 | 9.060 | 1,789 | -0.31(-3.31%) |
May 08, 2023 | 9.454 | 9.468 | 9.370 | 9.370 | 710 | +0.04(+0.43%) |
May 05, 2023 | 9.060 | 9.340 | 9.045 | 9.330 | 11,191 | +0.19(+2.11%) |
May 04, 2023 | 9.050 | 9.160 | 8.830 | 9.137 | 5,730 | +0.09(+0.96%) |
May 03, 2023 | 8.800 | 9.150 | 8.750 | 9.050 | 3,693 | +0.17(+1.91%) |
May 02, 2023 | 8.780 | 8.920 | 8.700 | 8.880 | 4,499 | -0.16(-1.77%) |
May 01, 2023 | 8.960 | 9.040 | 8.700 | 9.040 | 3,089 | +0.00(+0.00%) |
Apr 28, 2023 | 8.840 | 9.040 | 8.800 | 9.040 | 4,844 | -0.08(-0.88%) |
Apr 27, 2023 | 9.010 | 9.120 | 8.900 | 9.120 | 5,601 | -0.04(-0.49%) |
Apr 26, 2023 | 9.377 | 9.377 | 9.070 | 9.165 | 2,362 | +0.00(+0.05%) |
Apr 25, 2023 | 9.160 | 9.180 | 9.120 | 9.160 | 6,716 | -0.30(-3.17%) |
Apr 24, 2023 | 9.270 | 9.460 | 9.260 | 9.460 | 2,461 | -0.11(-1.15%) |
Apr 21, 2023 | 9.320 | 9.610 | 9.310 | 9.570 | 3,331 | -0.00(-0.05%) |
Apr 20, 2023 | 9.815 | 9.860 | 9.575 | 9.575 | 1,218 | -0.23(-2.30%) |
Apr 19, 2023 | 9.800 | 9.800 | 9.800 | 9.800 | 2,200 | -0.11(-1.11%) |
Apr 18, 2023 | 9.990 | 10.03 | 9.910 | 9.910 | 1,240 | +0.35(+3.66%) |
Apr 17, 2023 | 9.705 | 9.750 | 9.500 | 9.560 | 2,001 | -0.14(-1.44%) |
Apr 14, 2023 | 10.00 | 10.00 | 9.660 | 9.700 | 927 | -0.29(-2.95%) |
Apr 13, 2023 | 10.06 | 10.21 | 9.911 | 9.995 | 15,899 | +0.06(+0.65%) |
Apr 12, 2023 | 9.750 | 9.930 | 9.750 | 9.930 | 2,508 | -0.21(-2.07%) |
Apr 11, 2023 | 9.930 | 10.15 | 9.770 | 10.14 | 15,980 | +0.72(+7.64%) |
Apr 10, 2023 | 9.350 | 9.650 | 9.350 | 9.420 | 2,620 | -0.53(-5.33%) |
Apr 06, 2023 | 9.750 | 9.950 | 9.750 | 9.950 | 1,134 | +0.50(+5.29%) |
Apr 05, 2023 | 9.770 | 9.810 | 9.450 | 9.450 | 4,727 | -0.26(-2.68%) |
Apr 04, 2023 | 9.142 | 9.910 | 9.142 | 9.710 | 18,911 | +0.46(+4.97%) |
Apr 03, 2023 | 9.140 | 9.270 | 9.100 | 9.250 | 2,894 | -0.03(-0.32%) |
Mar 31, 2023 | 9.320 | 9.330 | 9.150 | 9.280 | 12,860 | +0.13(+1.42%) |
Mar 30, 2023 | 9.177 | 9.350 | 9.122 | 9.150 | 5,143 | +0.36(+4.10%) |
Mar 29, 2023 | 9.060 | 9.060 | 8.790 | 8.790 | 3,476 | -0.19(-2.12%) |
Mar 28, 2023 | 8.980 | 8.980 | 8.800 | 8.980 | 671 | +0.08(+0.84%) |
Mar 27, 2023 | 9.010 | 9.010 | 8.800 | 8.905 | 6,894 | -0.20(-2.14%) |
Mar 24, 2023 | 9.050 | 9.100 | 8.807 | 9.100 | 3,517 | -0.15(-1.62%) |
Mar 23, 2023 | 8.945 | 9.250 | 8.945 | 9.250 | 2,636 | +0.16(+1.76%) |
Mar 22, 2023 | 8.820 | 9.170 | 8.820 | 9.090 | 4,879 | +0.22(+2.48%) |
Mar 21, 2023 | 9.010 | 9.010 | 8.540 | 8.870 | 5,640 | -0.37(-4.00%) |
Mar 20, 2023 | 9.010 | 9.240 | 9.010 | 9.240 | 8,831 | +0.45(+5.12%) |
Mar 17, 2023 | 8.575 | 8.790 | 8.575 | 8.790 | 300 | +0.38(+4.52%) |
Mar 16, 2023 | 8.240 | 8.410 | 8.200 | 8.410 | 1,379 | -0.74(-8.09%) |
Mar 15, 2023 | 8.959 | 9.170 | 8.945 | 9.150 | 8,021 | +0.18(+2.01%) |
Mar 14, 2023 | 9.050 | 9.050 | 8.969 | 8.970 | 2,674 | -0.09(-0.97%) |
Mar 13, 2023 | 9.160 | 9.220 | 8.640 | 9.058 | 5,064 | +0.31(+3.52%) |
Mar 10, 2023 | 8.730 | 8.770 | 8.640 | 8.750 | 3,618 | +0.20(+2.34%) |
Mar 09, 2023 | 8.553 | 8.580 | 8.550 | 8.550 | 5,412 | +0.05(+0.59%) |
Mar 08, 2023 | 8.510 | 8.550 | 8.465 | 8.500 | 9,674 | +0.07(+0.83%) |
Mar 07, 2023 | 9.000 | 9.000 | 8.400 | 8.430 | 10,345 | -0.76(-8.32%) |
Mar 06, 2023 | 9.260 | 9.260 | 9.010 | 9.195 | 19,430 | -0.29(-3.11%) |
Mar 03, 2023 | 9.190 | 9.490 | 9.190 | 9.490 | 1,532 | +0.36(+3.93%) |
Mar 02, 2023 | 9.131 | 9.131 | 9.131 | 9.131 | 206 | -0.17(-1.81%) |