Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.894 | 7.921 | 7.532 | 7.555 | 247,881 | -0.40(-5.06%) |
May 30, 2023 | 7.949 | 8.068 | 7.876 | 7.958 | 342,852 | +0.07(+0.93%) |
May 26, 2023 | 7.775 | 7.940 | 7.757 | 7.885 | 142,808 | +0.11(+1.41%) |
May 25, 2023 | 7.665 | 7.839 | 7.619 | 7.775 | 155,188 | +0.01(+0.12%) |
May 24, 2023 | 7.876 | 7.876 | 7.505 | 7.766 | 263,563 | -0.20(-2.53%) |
May 23, 2023 | 7.967 | 8.095 | 7.931 | 7.967 | 215,756 | -0.02(-0.23%) |
May 22, 2023 | 7.674 | 8.031 | 7.674 | 7.986 | 284,561 | +0.28(+3.69%) |
May 19, 2023 | 7.830 | 7.867 | 7.626 | 7.702 | 167,863 | -0.05(-0.71%) |
May 18, 2023 | 7.464 | 7.775 | 7.335 | 7.757 | 227,298 | +0.26(+3.42%) |
May 17, 2023 | 7.216 | 7.528 | 7.212 | 7.500 | 261,111 | +0.34(+4.73%) |
May 16, 2023 | 7.335 | 7.363 | 7.106 | 7.161 | 306,807 | -0.16(-2.13%) |
May 15, 2023 | 7.381 | 7.418 | 7.216 | 7.317 | 210,863 | -0.06(-0.87%) |
May 12, 2023 | 7.573 | 7.656 | 7.317 | 7.381 | 219,401 | -0.17(-2.30%) |
May 11, 2023 | 7.528 | 7.588 | 7.473 | 7.555 | 185,629 | -0.06(-0.84%) |
May 10, 2023 | 7.757 | 7.757 | 7.454 | 7.619 | 169,822 | +0.05(+0.73%) |
May 09, 2023 | 7.665 | 7.665 | 7.427 | 7.564 | 181,893 | -0.14(-1.78%) |
May 08, 2023 | 7.885 | 7.902 | 7.615 | 7.702 | 226,101 | -0.11(-1.41%) |
May 05, 2023 | 7.784 | 7.857 | 7.615 | 7.812 | 272,844 | +0.18(+2.40%) |
May 04, 2023 | 8.160 | 8.242 | 7.372 | 7.628 | 473,805 | -0.80(-9.46%) |
May 03, 2023 | 8.425 | 8.682 | 8.382 | 8.425 | 208,306 | +0.05(+0.66%) |
May 02, 2023 | 8.508 | 8.508 | 8.196 | 8.370 | 179,275 | -0.21(-2.45%) |
May 01, 2023 | 8.526 | 8.636 | 8.517 | 8.581 | 193,325 | +0.06(+0.75%) |
Apr 28, 2023 | 8.297 | 8.558 | 8.288 | 8.517 | 179,894 | +0.23(+2.76%) |
Apr 27, 2023 | 8.150 | 8.306 | 8.150 | 8.288 | 168,505 | +0.17(+2.14%) |
Apr 26, 2023 | 8.077 | 8.150 | 8.041 | 8.114 | 165,398 | +0.01(+0.11%) |
Apr 25, 2023 | 8.343 | 8.343 | 8.095 | 8.105 | 187,226 | -0.35(-4.12%) |
Apr 24, 2023 | 8.416 | 8.570 | 8.416 | 8.453 | 122,543 | +0.01(+0.11%) |
Apr 21, 2023 | 8.489 | 8.563 | 8.407 | 8.443 | 163,718 | -0.03(-0.32%) |
Apr 20, 2023 | 8.489 | 8.576 | 8.425 | 8.471 | 137,599 | -0.08(-0.96%) |
Apr 19, 2023 | 8.480 | 8.580 | 8.453 | 8.553 | 99,955 | +0.04(+0.43%) |
Apr 18, 2023 | 8.682 | 8.682 | 8.407 | 8.517 | 166,896 | -0.12(-1.38%) |
Apr 17, 2023 | 8.508 | 8.645 | 8.489 | 8.636 | 152,448 | +0.14(+1.62%) |
Apr 14, 2023 | 8.654 | 8.722 | 8.462 | 8.498 | 167,388 | -0.11(-1.28%) |
Apr 13, 2023 | 8.563 | 8.627 | 8.476 | 8.608 | 182,784 | +0.10(+1.18%) |
Apr 12, 2023 | 8.911 | 8.911 | 8.498 | 8.508 | 233,106 | -0.26(-2.93%) |
Apr 11, 2023 | 8.489 | 8.883 | 8.489 | 8.764 | 307,070 | +0.31(+3.68%) |
Apr 10, 2023 | 8.187 | 8.572 | 8.150 | 8.453 | 295,503 | +0.30(+3.71%) |
Apr 06, 2023 | 8.187 | 8.233 | 8.068 | 8.150 | 142,672 | -0.01(-0.11%) |
Apr 05, 2023 | 8.187 | 8.201 | 7.995 | 8.160 | 261,200 | -0.03(-0.34%) |
Apr 04, 2023 | 8.443 | 8.498 | 8.141 | 8.187 | 287,436 | -0.17(-2.08%) |
Apr 03, 2023 | 8.480 | 8.599 | 8.269 | 8.361 | 303,639 | -0.07(-0.87%) |
Mar 31, 2023 | 8.407 | 8.471 | 8.320 | 8.434 | 296,907 | +0.05(+0.66%) |
Mar 30, 2023 | 8.489 | 8.544 | 8.334 | 8.379 | 192,925 | -0.03(-0.33%) |
Mar 29, 2023 | 8.343 | 8.425 | 8.265 | 8.407 | 275,232 | +0.17(+2.11%) |
Mar 28, 2023 | 8.031 | 8.233 | 8.022 | 8.233 | 256,369 | +0.14(+1.70%) |
Mar 27, 2023 | 8.160 | 8.192 | 8.063 | 8.095 | 245,102 | +0.07(+0.91%) |
Mar 24, 2023 | 7.812 | 8.031 | 7.738 | 8.022 | 249,512 | +0.15(+1.86%) |
Mar 23, 2023 | 7.986 | 8.150 | 7.812 | 7.876 | 256,280 | -0.09(-1.15%) |
Mar 22, 2023 | 8.123 | 8.187 | 7.940 | 7.967 | 242,861 | -0.15(-1.81%) |
Mar 21, 2023 | 8.095 | 8.324 | 8.027 | 8.114 | 421,551 | +0.21(+2.67%) |
Mar 20, 2023 | 7.931 | 7.995 | 7.784 | 7.903 | 251,230 | +0.06(+0.82%) |
Mar 17, 2023 | 7.857 | 7.940 | 7.729 | 7.839 | 427,950 | -0.13(-1.61%) |
Mar 16, 2023 | 7.802 | 8.067 | 7.775 | 7.967 | 361,945 | +0.04(+0.46%) |
Mar 15, 2023 | 7.638 | 7.940 | 7.555 | 7.931 | 456,001 | +0.10(+1.29%) |
Mar 14, 2023 | 8.361 | 8.361 | 7.697 | 7.830 | 596,086 | -0.35(-4.26%) |
Mar 13, 2023 | 8.251 | 8.343 | 8.086 | 8.178 | 538,295 | -0.21(-2.51%) |
Mar 10, 2023 | 8.581 | 8.645 | 8.251 | 8.389 | 632,945 | -0.25(-2.86%) |
Mar 09, 2023 | 9.368 | 9.596 | 8.242 | 8.636 | 860,058 | -1.36(-13.57%) |
Mar 08, 2023 | 9.954 | 9.991 | 9.799 | 9.991 | 295,905 | +0.04(+0.37%) |
Mar 07, 2023 | 10.07 | 10.10 | 9.753 | 9.954 | 246,454 | -0.14(-1.36%) |
Mar 06, 2023 | 10.53 | 10.58 | 10.08 | 10.09 | 360,832 | -0.51(-4.84%) |
Mar 03, 2023 | 10.46 | 10.69 | 10.37 | 10.60 | 216,568 | +0.24(+2.35%) |
Mar 02, 2023 | 10.20 | 10.40 | 10.14 | 10.36 | 181,110 | +0.08(+0.79%) |