Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.367 | 8.372 | 8.320 | 8.358 | 65,480 | -0.02(-0.22%) |
May 30, 2023 | 8.339 | 8.386 | 8.274 | 8.376 | 140,278 | +0.11(+1.31%) |
May 26, 2023 | 8.227 | 8.283 | 8.134 | 8.268 | 60,123 | +0.06(+0.79%) |
May 25, 2023 | 8.245 | 8.264 | 8.171 | 8.203 | 63,728 | -0.06(-0.73%) |
May 24, 2023 | 8.236 | 8.264 | 8.217 | 8.264 | 93,655 | +0.00(+0.00%) |
May 23, 2023 | 8.208 | 8.283 | 8.194 | 8.264 | 48,622 | +0.02(+0.23%) |
May 22, 2023 | 8.189 | 8.245 | 8.171 | 8.245 | 39,088 | +0.05(+0.59%) |
May 19, 2023 | 8.217 | 8.217 | 8.124 | 8.197 | 48,258 | +0.01(+0.15%) |
May 18, 2023 | 8.152 | 8.217 | 8.143 | 8.185 | 39,177 | -0.00(-0.06%) |
May 17, 2023 | 8.031 | 8.189 | 7.984 | 8.189 | 66,637 | +0.20(+2.45%) |
May 16, 2023 | 8.068 | 8.082 | 7.993 | 7.993 | 76,797 | -0.09(-1.15%) |
May 15, 2023 | 8.077 | 8.124 | 8.031 | 8.087 | 125,424 | +0.03(+0.34%) |
May 12, 2023 | 8.077 | 8.115 | 8.031 | 8.060 | 127,739 | -0.04(-0.45%) |
May 11, 2023 | 8.124 | 8.143 | 8.059 | 8.096 | 55,407 | -0.03(-0.34%) |
May 10, 2023 | 8.105 | 8.143 | 8.087 | 8.124 | 47,416 | +0.07(+0.93%) |
May 09, 2023 | 8.096 | 8.110 | 8.012 | 8.049 | 57,881 | -0.05(-0.58%) |
May 08, 2023 | 8.143 | 8.171 | 8.096 | 8.096 | 67,338 | -0.02(-0.23%) |
May 05, 2023 | 8.161 | 8.189 | 8.105 | 8.115 | 101,389 | +0.14(+1.82%) |
May 04, 2023 | 8.199 | 8.199 | 7.965 | 7.970 | 153,120 | -0.25(-3.01%) |
May 03, 2023 | 8.404 | 8.404 | 8.217 | 8.217 | 207,126 | -0.16(-1.92%) |
May 02, 2023 | 8.490 | 8.499 | 8.322 | 8.378 | 138,585 | -0.12(-1.42%) |
May 01, 2023 | 8.582 | 8.601 | 8.499 | 8.499 | 72,723 | -0.12(-1.40%) |
Apr 28, 2023 | 8.573 | 8.638 | 8.573 | 8.620 | 113,506 | +0.02(+0.22%) |
Apr 27, 2023 | 8.517 | 8.610 | 8.517 | 8.601 | 106,203 | +0.11(+1.31%) |
Apr 26, 2023 | 8.545 | 8.582 | 8.490 | 8.490 | 88,299 | -0.09(-1.08%) |
Apr 25, 2023 | 8.685 | 8.685 | 8.564 | 8.582 | 262,917 | -0.13(-1.49%) |
Apr 24, 2023 | 8.685 | 8.712 | 8.657 | 8.712 | 55,807 | +0.05(+0.60%) |
Apr 21, 2023 | 8.605 | 8.675 | 8.592 | 8.661 | 45,512 | +0.01(+0.16%) |
Apr 20, 2023 | 8.573 | 8.657 | 8.573 | 8.647 | 743,184 | +0.02(+0.22%) |
Apr 19, 2023 | 8.582 | 8.629 | 8.582 | 8.629 | 72,080 | +0.00(+0.00%) |
Apr 18, 2023 | 8.638 | 8.638 | 8.582 | 8.629 | 72,623 | +0.01(+0.11%) |
Apr 17, 2023 | 8.610 | 8.657 | 8.564 | 8.620 | 58,140 | -0.01(-0.11%) |
Apr 14, 2023 | 8.620 | 8.657 | 8.582 | 8.629 | 98,356 | +0.03(+0.32%) |
Apr 13, 2023 | 8.555 | 8.620 | 8.555 | 8.601 | 83,536 | +0.01(+0.11%) |
Apr 12, 2023 | 8.610 | 8.638 | 8.534 | 8.592 | 95,252 | +0.01(+0.11%) |
Apr 11, 2023 | 8.499 | 8.582 | 8.471 | 8.582 | 56,494 | +0.06(+0.65%) |
Apr 10, 2023 | 8.480 | 8.541 | 8.471 | 8.527 | 146,888 | -0.02(-0.22%) |
Apr 06, 2023 | 8.462 | 8.545 | 8.462 | 8.545 | 147,312 | +0.04(+0.44%) |
Apr 05, 2023 | 8.545 | 8.545 | 8.490 | 8.508 | 189,237 | -0.01(-0.16%) |
Apr 04, 2023 | 8.577 | 8.584 | 8.513 | 8.522 | 114,540 | -0.06(-0.75%) |
Apr 03, 2023 | 8.661 | 8.661 | 8.522 | 8.587 | 113,461 | -0.07(-0.85%) |
Mar 31, 2023 | 8.624 | 8.688 | 8.624 | 8.661 | 251,330 | +0.03(+0.33%) |
Mar 30, 2023 | 8.633 | 8.633 | 8.559 | 8.632 | 55,701 | +0.04(+0.42%) |
Mar 29, 2023 | 8.541 | 8.614 | 8.522 | 8.596 | 62,732 | +0.07(+0.87%) |
Mar 28, 2023 | 8.513 | 8.596 | 8.457 | 8.522 | 96,809 | +0.06(+0.76%) |
Mar 27, 2023 | 8.485 | 8.559 | 8.448 | 8.457 | 96,587 | +0.08(+0.99%) |
Mar 24, 2023 | 8.374 | 8.421 | 8.337 | 8.374 | 92,427 | -0.01(-0.11%) |
Mar 23, 2023 | 8.522 | 8.611 | 8.384 | 8.384 | 124,579 | -0.13(-1.52%) |
Mar 22, 2023 | 8.559 | 8.614 | 8.513 | 8.513 | 112,577 | -0.06(-0.70%) |
Mar 21, 2023 | 8.513 | 8.577 | 8.494 | 8.573 | 98,510 | +0.20(+2.37%) |
Mar 20, 2023 | 8.384 | 8.471 | 8.337 | 8.374 | 289,205 | +0.02(+0.22%) |
Mar 17, 2023 | 8.559 | 8.559 | 8.356 | 8.356 | 81,170 | -0.25(-2.90%) |
Mar 16, 2023 | 8.411 | 8.642 | 8.391 | 8.605 | 575,196 | +0.16(+1.86%) |
Mar 15, 2023 | 8.522 | 8.539 | 8.374 | 8.448 | 80,833 | -0.21(-2.45%) |
Mar 14, 2023 | 8.531 | 8.754 | 8.531 | 8.661 | 464,418 | +0.26(+3.08%) |
Mar 13, 2023 | 8.688 | 8.753 | 8.310 | 8.402 | 309,255 | -0.49(-5.50%) |
Mar 10, 2023 | 9.085 | 9.085 | 8.845 | 8.891 | 202,623 | -0.21(-2.33%) |
Mar 09, 2023 | 9.316 | 9.316 | 9.099 | 9.103 | 175,480 | -0.20(-2.19%) |
Mar 08, 2023 | 9.288 | 9.316 | 9.279 | 9.307 | 79,218 | +0.03(+0.30%) |
Mar 07, 2023 | 9.353 | 9.353 | 9.270 | 9.279 | 33,665 | -0.06(-0.69%) |
Mar 06, 2023 | 9.372 | 9.381 | 9.335 | 9.344 | 113,158 | -0.02(-0.20%) |
Mar 03, 2023 | 9.335 | 9.364 | 9.325 | 9.362 | 30,168 | +0.05(+0.55%) |
Mar 02, 2023 | 9.321 | 9.321 | 9.229 | 9.311 | 104,743 | -0.01(-0.10%) |