Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.713 | 8.813 | 8.684 | 8.751 | 15,942,889 | -0.03(-0.33%) |
May 30, 2023 | 8.665 | 8.809 | 8.603 | 8.780 | 10,802,239 | +0.07(+0.77%) |
May 26, 2023 | 8.665 | 8.775 | 8.632 | 8.713 | 9,920,986 | +0.08(+0.89%) |
May 25, 2023 | 8.531 | 8.660 | 8.455 | 8.636 | 9,963,426 | +0.00(+0.00%) |
May 24, 2023 | 8.809 | 8.809 | 8.555 | 8.636 | 6,832,235 | -0.20(-2.27%) |
May 23, 2023 | 8.942 | 9.019 | 8.823 | 8.837 | 7,656,315 | -0.11(-1.18%) |
May 22, 2023 | 8.980 | 9.131 | 8.914 | 8.942 | 11,094,566 | +0.13(+1.50%) |
May 19, 2023 | 8.905 | 9.037 | 8.777 | 8.810 | 10,153,993 | -0.04(-0.43%) |
May 18, 2023 | 8.773 | 8.876 | 8.716 | 8.848 | 8,524,915 | +0.07(+0.75%) |
May 17, 2023 | 8.678 | 8.834 | 8.612 | 8.782 | 12,547,378 | +0.14(+1.64%) |
May 16, 2023 | 8.839 | 8.839 | 8.631 | 8.640 | 6,209,643 | -0.21(-2.35%) |
May 15, 2023 | 8.791 | 8.905 | 8.754 | 8.848 | 7,452,133 | +0.08(+0.97%) |
May 12, 2023 | 8.857 | 8.876 | 8.735 | 8.763 | 8,049,767 | -0.08(-0.85%) |
May 11, 2023 | 9.018 | 9.027 | 8.744 | 8.839 | 10,119,785 | -0.22(-2.40%) |
May 10, 2023 | 9.254 | 9.273 | 8.744 | 9.056 | 17,476,784 | -0.14(-1.54%) |
May 09, 2023 | 9.197 | 9.297 | 9.089 | 9.197 | 12,721,689 | -0.08(-0.81%) |
May 08, 2023 | 9.065 | 9.528 | 8.839 | 9.273 | 25,443,422 | +0.51(+5.82%) |
May 05, 2023 | 8.593 | 8.777 | 8.593 | 8.763 | 14,976,234 | +0.25(+2.94%) |
May 04, 2023 | 8.612 | 8.631 | 8.451 | 8.513 | 9,740,663 | -0.12(-1.37%) |
May 03, 2023 | 8.650 | 8.735 | 8.593 | 8.631 | 10,958,341 | +0.02(+0.22%) |
May 02, 2023 | 8.820 | 8.839 | 8.433 | 8.612 | 10,110,304 | -0.23(-2.56%) |
May 01, 2023 | 8.791 | 8.876 | 8.782 | 8.839 | 7,388,608 | +0.03(+0.32%) |
Apr 28, 2023 | 8.697 | 8.815 | 8.688 | 8.810 | 7,312,386 | +0.07(+0.76%) |
Apr 27, 2023 | 8.603 | 8.782 | 8.489 | 8.744 | 8,325,407 | +0.15(+1.76%) |
Apr 26, 2023 | 8.688 | 8.744 | 8.574 | 8.593 | 6,272,225 | -0.08(-0.87%) |
Apr 25, 2023 | 8.782 | 8.839 | 8.650 | 8.669 | 7,747,309 | -0.14(-1.61%) |
Apr 24, 2023 | 8.990 | 8.999 | 8.659 | 8.810 | 15,651,967 | -0.30(-3.32%) |
Apr 21, 2023 | 9.160 | 9.207 | 9.084 | 9.112 | 4,965,754 | -0.04(-0.46%) |
Apr 20, 2023 | 9.226 | 9.235 | 9.127 | 9.155 | 5,055,257 | -0.13(-1.37%) |
Apr 19, 2023 | 9.264 | 9.382 | 9.207 | 9.282 | 6,402,938 | -0.05(-0.51%) |
Apr 18, 2023 | 9.377 | 9.386 | 9.226 | 9.330 | 5,858,123 | -0.03(-0.30%) |
Apr 17, 2023 | 9.320 | 9.410 | 9.235 | 9.358 | 6,993,830 | +0.04(+0.41%) |
Apr 14, 2023 | 9.349 | 9.396 | 9.264 | 9.320 | 5,811,607 | -0.05(-0.50%) |
Apr 13, 2023 | 9.301 | 9.434 | 9.282 | 9.367 | 5,806,115 | +0.09(+1.02%) |
Apr 12, 2023 | 9.424 | 9.452 | 9.249 | 9.273 | 6,793,727 | -0.08(-0.91%) |
Apr 11, 2023 | 9.330 | 9.471 | 9.320 | 9.358 | 7,026,059 | +0.06(+0.61%) |
Apr 10, 2023 | 9.396 | 9.413 | 9.207 | 9.301 | 10,785,410 | -0.07(-0.71%) |
Apr 06, 2023 | 9.349 | 9.391 | 9.273 | 9.367 | 9,776,201 | +0.11(+1.22%) |
Apr 05, 2023 | 8.990 | 9.273 | 8.976 | 9.254 | 17,807,856 | +0.25(+2.83%) |
Apr 04, 2023 | 9.150 | 9.150 | 8.843 | 8.999 | 13,294,174 | -0.08(-0.83%) |
Apr 03, 2023 | 9.150 | 9.179 | 8.957 | 9.075 | 19,338,632 | -0.01(-0.10%) |
Mar 31, 2023 | 9.056 | 9.169 | 9.023 | 9.084 | 14,030,002 | +0.06(+0.63%) |
Mar 30, 2023 | 9.084 | 9.131 | 8.961 | 9.027 | 6,406,926 | +0.03(+0.31%) |
Mar 29, 2023 | 9.084 | 9.103 | 8.952 | 8.999 | 6,446,904 | +0.00(+0.00%) |
Mar 28, 2023 | 8.905 | 8.999 | 8.867 | 8.999 | 5,884,775 | +0.06(+0.63%) |
Mar 27, 2023 | 8.895 | 9.051 | 8.810 | 8.942 | 7,299,548 | +0.13(+1.50%) |
Mar 24, 2023 | 8.650 | 8.839 | 8.574 | 8.810 | 7,428,582 | +0.12(+1.41%) |
Mar 23, 2023 | 8.876 | 8.961 | 8.593 | 8.688 | 11,107,163 | -0.19(-2.13%) |
Mar 22, 2023 | 9.094 | 9.117 | 8.848 | 8.876 | 8,829,396 | -0.24(-2.59%) |
Mar 21, 2023 | 9.037 | 9.254 | 9.037 | 9.112 | 10,100,117 | +0.20(+2.22%) |
Mar 20, 2023 | 8.971 | 9.032 | 8.820 | 8.914 | 12,062,400 | +0.01(+0.11%) |
Mar 17, 2023 | 8.914 | 8.942 | 8.768 | 8.905 | 16,485,571 | -0.07(-0.74%) |
Mar 16, 2023 | 8.829 | 8.999 | 8.716 | 8.971 | 10,379,631 | +0.00(+0.00%) |
Mar 15, 2023 | 9.160 | 9.179 | 8.900 | 8.971 | 11,982,372 | -0.33(-3.55%) |
Mar 14, 2023 | 9.443 | 9.462 | 9.235 | 9.301 | 9,195,772 | +0.02(+0.20%) |
Mar 13, 2023 | 9.358 | 9.467 | 9.212 | 9.282 | 13,063,189 | -0.16(-1.70%) |
Mar 10, 2023 | 9.500 | 9.670 | 9.358 | 9.443 | 9,302,357 | -0.12(-1.28%) |
Mar 09, 2023 | 9.953 | 9.953 | 9.519 | 9.566 | 9,886,157 | -0.41(-4.07%) |
Mar 08, 2023 | 9.981 | 10.05 | 9.896 | 9.972 | 7,440,136 | -0.05(-0.47%) |
Mar 07, 2023 | 10.15 | 10.17 | 9.937 | 10.02 | 14,974,841 | -0.12(-1.20%) |
Mar 06, 2023 | 10.39 | 10.40 | 10.03 | 10.14 | 18,159,236 | -0.25(-2.43%) |
Mar 03, 2023 | 10.44 | 10.49 | 10.36 | 10.39 | 10,554,533 | +0.00(+0.00%) |
Mar 02, 2023 | 10.54 | 10.54 | 10.33 | 10.39 | 7,898,436 | -0.17(-1.59%) |