Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.730 | 8.780 | 8.350 | 8.710 | 459,362 | -0.08(-0.91%) |
May 30, 2023 | 9.130 | 9.528 | 8.600 | 8.790 | 222,744 | -0.32(-3.51%) |
May 26, 2023 | 9.440 | 9.590 | 9.020 | 9.110 | 238,376 | -0.22(-2.36%) |
May 25, 2023 | 10.05 | 10.30 | 9.230 | 9.330 | 300,049 | -0.35(-3.62%) |
May 24, 2023 | 10.30 | 10.30 | 9.320 | 9.680 | 515,996 | -0.34(-3.39%) |
May 23, 2023 | 8.580 | 10.37 | 8.580 | 10.02 | 595,817 | +1.43(+16.65%) |
May 22, 2023 | 8.270 | 8.610 | 8.160 | 8.590 | 191,144 | +0.40(+4.88%) |
May 19, 2023 | 8.050 | 8.350 | 7.960 | 8.190 | 139,185 | +0.24(+3.02%) |
May 18, 2023 | 7.200 | 8.070 | 7.200 | 7.950 | 139,649 | +0.74(+10.26%) |
May 17, 2023 | 6.930 | 7.230 | 6.685 | 7.210 | 107,730 | +0.28(+4.04%) |
May 16, 2023 | 7.280 | 7.425 | 6.785 | 6.930 | 169,667 | -0.39(-5.33%) |
May 15, 2023 | 7.490 | 7.705 | 7.070 | 7.320 | 411,990 | -0.16(-2.14%) |
May 12, 2023 | 7.560 | 7.730 | 7.320 | 7.480 | 147,274 | -0.06(-0.80%) |
May 11, 2023 | 7.750 | 7.915 | 7.510 | 7.540 | 246,143 | -0.20(-2.58%) |
May 10, 2023 | 7.750 | 7.970 | 7.285 | 7.740 | 193,431 | +0.16(+2.11%) |
May 09, 2023 | 7.460 | 7.770 | 6.210 | 7.580 | 233,389 | +0.44(+6.16%) |
May 08, 2023 | 7.240 | 7.240 | 6.870 | 7.140 | 84,661 | +0.05(+0.71%) |
May 05, 2023 | 7.210 | 7.330 | 6.930 | 7.090 | 118,434 | +0.06(+0.85%) |
May 04, 2023 | 6.500 | 7.130 | 6.285 | 7.030 | 359,984 | +0.48(+7.33%) |
May 03, 2023 | 5.790 | 6.690 | 5.790 | 6.550 | 236,789 | +0.77(+13.42%) |
May 02, 2023 | 6.150 | 6.220 | 5.730 | 5.775 | 188,060 | -0.44(-7.15%) |
May 01, 2023 | 6.930 | 6.930 | 5.690 | 6.220 | 393,618 | -0.54(-7.99%) |
Apr 28, 2023 | 7.010 | 7.080 | 6.620 | 6.760 | 210,786 | -0.28(-3.98%) |
Apr 27, 2023 | 7.130 | 7.140 | 6.800 | 7.040 | 113,144 | +0.09(+1.29%) |
Apr 26, 2023 | 7.060 | 7.130 | 6.900 | 6.950 | 119,675 | -0.15(-2.11%) |
Apr 25, 2023 | 7.480 | 7.480 | 7.040 | 7.100 | 209,078 | -0.49(-6.46%) |
Apr 24, 2023 | 7.850 | 8.100 | 7.500 | 7.590 | 176,123 | -0.26(-3.31%) |
Apr 21, 2023 | 7.880 | 8.100 | 7.711 | 7.850 | 91,920 | -0.05(-0.63%) |
Apr 20, 2023 | 8.060 | 8.230 | 7.811 | 7.900 | 62,162 | -0.34(-4.13%) |
Apr 19, 2023 | 8.290 | 8.290 | 7.890 | 8.240 | 94,660 | -0.13(-1.55%) |
Apr 18, 2023 | 8.770 | 8.770 | 8.115 | 8.370 | 102,711 | -0.29(-3.35%) |
Apr 17, 2023 | 8.380 | 8.860 | 8.290 | 8.660 | 92,518 | +0.33(+3.96%) |
Apr 14, 2023 | 8.790 | 9.100 | 8.220 | 8.330 | 149,577 | -0.48(-5.45%) |
Apr 13, 2023 | 8.570 | 9.370 | 8.570 | 8.810 | 305,639 | +0.20(+2.32%) |
Apr 12, 2023 | 8.900 | 9.030 | 8.530 | 8.610 | 124,678 | -0.19(-2.16%) |
Apr 11, 2023 | 8.470 | 9.060 | 8.470 | 8.800 | 159,782 | +0.36(+4.27%) |
Apr 10, 2023 | 8.360 | 8.570 | 8.190 | 8.440 | 244,962 | -0.04(-0.47%) |
Apr 06, 2023 | 8.030 | 8.535 | 8.000 | 8.480 | 162,046 | +0.46(+5.74%) |
Apr 05, 2023 | 8.220 | 8.220 | 7.890 | 8.020 | 147,006 | -0.33(-3.95%) |
Apr 04, 2023 | 8.500 | 8.780 | 8.340 | 8.350 | 273,098 | -0.17(-2.00%) |
Apr 03, 2023 | 8.590 | 8.590 | 7.950 | 8.520 | 289,874 | -0.08(-0.93%) |
Mar 31, 2023 | 8.150 | 8.790 | 8.060 | 8.600 | 212,945 | +0.48(+5.91%) |
Mar 30, 2023 | 8.140 | 8.240 | 7.955 | 8.120 | 116,957 | +0.07(+0.87%) |
Mar 29, 2023 | 8.010 | 8.350 | 7.970 | 8.050 | 123,598 | +0.18(+2.29%) |
Mar 28, 2023 | 8.090 | 8.220 | 7.700 | 7.870 | 190,175 | -0.37(-4.49%) |
Mar 27, 2023 | 7.920 | 8.600 | 7.790 | 8.240 | 327,489 | +0.35(+4.44%) |
Mar 24, 2023 | 7.460 | 7.960 | 7.460 | 7.890 | 238,264 | +0.26(+3.41%) |
Mar 23, 2023 | 7.630 | 7.910 | 7.550 | 7.630 | 247,148 | +0.09(+1.19%) |
Mar 22, 2023 | 6.900 | 7.700 | 6.900 | 7.540 | 636,542 | +0.59(+8.49%) |
Mar 21, 2023 | 6.730 | 7.103 | 6.660 | 6.950 | 912,286 | +0.34(+5.14%) |
Mar 20, 2023 | 7.490 | 7.490 | 6.380 | 6.610 | 351,213 | -0.91(-12.10%) |
Mar 17, 2023 | 8.520 | 8.585 | 7.500 | 7.520 | 270,522 | -1.11(-12.86%) |
Mar 16, 2023 | 8.900 | 9.120 | 8.620 | 8.630 | 151,187 | -0.31(-3.47%) |
Mar 15, 2023 | 8.050 | 8.970 | 8.050 | 8.940 | 425,055 | +0.68(+8.23%) |
Mar 14, 2023 | 8.090 | 8.280 | 7.700 | 8.260 | 537,483 | +0.39(+4.96%) |
Mar 13, 2023 | 7.830 | 8.000 | 7.170 | 7.870 | 985,197 | -0.15(-1.87%) |
Mar 10, 2023 | 8.770 | 8.860 | 7.950 | 8.020 | 658,527 | -0.73(-8.34%) |
Mar 09, 2023 | 8.960 | 9.450 | 8.690 | 8.750 | 447,568 | -0.25(-2.78%) |
Mar 08, 2023 | 9.230 | 9.575 | 8.650 | 9.000 | 219,935 | -0.23(-2.49%) |
Mar 07, 2023 | 8.770 | 9.388 | 8.590 | 9.230 | 188,486 | +0.26(+2.90%) |
Mar 06, 2023 | 9.620 | 9.940 | 8.880 | 8.970 | 211,506 | -0.58(-6.07%) |
Mar 03, 2023 | 9.440 | 9.580 | 9.120 | 9.550 | 339,930 | +0.24(+2.58%) |
Mar 02, 2023 | 8.660 | 9.440 | 8.660 | 9.310 | 234,686 | +0.48(+5.44%) |