Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.087 | 8.109 | 8.044 | 8.087 | 38,517 | +0.03(+0.43%) |
May 30, 2023 | 8.035 | 8.087 | 8.035 | 8.053 | 17,061 | +0.03(+0.32%) |
May 26, 2023 | 8.027 | 8.070 | 8.001 | 8.027 | 37,486 | +0.02(+0.22%) |
May 25, 2023 | 8.070 | 8.070 | 7.992 | 8.009 | 40,601 | -0.06(-0.75%) |
May 24, 2023 | 8.122 | 8.122 | 8.044 | 8.070 | 25,914 | -0.09(-1.06%) |
May 23, 2023 | 8.226 | 8.226 | 8.087 | 8.157 | 38,057 | -0.03(-0.42%) |
May 22, 2023 | 8.209 | 8.209 | 8.161 | 8.191 | 24,004 | +0.02(+0.21%) |
May 19, 2023 | 8.157 | 8.191 | 8.132 | 8.174 | 25,669 | +0.01(+0.11%) |
May 18, 2023 | 8.139 | 8.172 | 8.139 | 8.165 | 32,263 | +0.00(+0.00%) |
May 17, 2023 | 8.174 | 8.191 | 8.148 | 8.165 | 32,528 | -0.04(-0.53%) |
May 16, 2023 | 8.157 | 8.235 | 8.157 | 8.209 | 24,371 | -0.02(-0.21%) |
May 15, 2023 | 8.356 | 8.356 | 8.200 | 8.226 | 19,077 | -0.00(-0.05%) |
May 12, 2023 | 8.290 | 8.290 | 8.200 | 8.230 | 20,101 | -0.06(-0.72%) |
May 11, 2023 | 8.307 | 8.307 | 8.247 | 8.290 | 37,741 | -0.03(-0.41%) |
May 10, 2023 | 8.179 | 8.325 | 8.179 | 8.325 | 30,789 | +0.12(+1.46%) |
May 09, 2023 | 8.205 | 8.225 | 8.187 | 8.205 | 15,485 | +0.00(+0.00%) |
May 08, 2023 | 8.196 | 8.230 | 8.196 | 8.205 | 17,811 | -0.01(-0.10%) |
May 05, 2023 | 8.213 | 8.239 | 8.175 | 8.213 | 50,090 | +0.01(+0.10%) |
May 04, 2023 | 8.179 | 8.244 | 8.179 | 8.205 | 8,572 | +0.01(+0.10%) |
May 03, 2023 | 8.162 | 8.229 | 8.162 | 8.196 | 29,269 | +0.04(+0.47%) |
May 02, 2023 | 8.247 | 8.247 | 8.153 | 8.157 | 32,937 | -0.07(-0.89%) |
May 01, 2023 | 8.299 | 8.299 | 8.230 | 8.230 | 31,022 | -0.02(-0.21%) |
Apr 28, 2023 | 8.119 | 8.256 | 8.119 | 8.247 | 30,336 | +0.09(+1.05%) |
Apr 27, 2023 | 8.059 | 8.170 | 8.033 | 8.162 | 36,714 | +0.12(+1.49%) |
Apr 26, 2023 | 8.024 | 8.059 | 8.007 | 8.042 | 27,917 | +0.03(+0.32%) |
Apr 25, 2023 | 8.042 | 8.059 | 8.012 | 8.016 | 104,456 | -0.02(-0.21%) |
Apr 24, 2023 | 8.067 | 8.102 | 8.024 | 8.033 | 61,496 | -0.01(-0.11%) |
Apr 21, 2023 | 7.990 | 8.076 | 7.990 | 8.042 | 28,691 | +0.02(+0.21%) |
Apr 20, 2023 | 7.990 | 8.054 | 7.990 | 8.024 | 9,626 | -0.03(-0.32%) |
Apr 19, 2023 | 8.007 | 8.050 | 7.982 | 8.050 | 41,003 | +0.01(+0.11%) |
Apr 18, 2023 | 7.982 | 8.059 | 7.973 | 8.042 | 40,680 | -0.02(-0.21%) |
Apr 17, 2023 | 8.050 | 8.076 | 8.033 | 8.059 | 42,777 | -0.01(-0.11%) |
Apr 14, 2023 | 8.076 | 8.165 | 8.059 | 8.067 | 33,602 | -0.02(-0.21%) |
Apr 13, 2023 | 8.205 | 8.269 | 8.059 | 8.084 | 89,496 | -0.08(-1.00%) |
Apr 12, 2023 | 8.310 | 8.357 | 8.166 | 8.166 | 83,379 | -0.06(-0.72%) |
Apr 11, 2023 | 8.208 | 8.268 | 8.191 | 8.225 | 27,229 | +0.05(+0.62%) |
Apr 10, 2023 | 8.124 | 8.183 | 8.096 | 8.174 | 21,520 | +0.05(+0.63%) |
Apr 06, 2023 | 8.073 | 8.157 | 8.073 | 8.124 | 19,053 | +0.05(+0.63%) |
Apr 05, 2023 | 8.115 | 8.132 | 8.073 | 8.073 | 25,732 | -0.02(-0.21%) |
Apr 04, 2023 | 8.124 | 8.157 | 8.090 | 8.090 | 22,934 | +0.04(+0.53%) |
Apr 03, 2023 | 8.022 | 8.115 | 8.022 | 8.047 | 66,862 | +0.03(+0.32%) |
Mar 31, 2023 | 7.971 | 8.064 | 7.971 | 8.022 | 77,136 | +0.07(+0.85%) |
Mar 30, 2023 | 7.988 | 8.025 | 7.954 | 7.954 | 26,840 | +0.01(+0.11%) |
Mar 29, 2023 | 7.979 | 8.030 | 7.928 | 7.945 | 19,486 | +0.03(+0.32%) |
Mar 28, 2023 | 8.013 | 8.013 | 7.895 | 7.920 | 21,260 | -0.07(-0.85%) |
Mar 27, 2023 | 8.005 | 8.056 | 7.979 | 7.988 | 41,830 | +0.03(+0.32%) |
Mar 24, 2023 | 8.005 | 8.039 | 7.950 | 7.962 | 75,427 | -0.03(-0.42%) |
Mar 23, 2023 | 7.988 | 8.064 | 7.878 | 7.996 | 62,604 | +0.06(+0.69%) |
Mar 22, 2023 | 8.149 | 8.149 | 7.941 | 7.941 | 38,286 | -0.24(-2.95%) |
Mar 21, 2023 | 8.208 | 8.327 | 8.124 | 8.183 | 64,017 | -0.03(-0.31%) |
Mar 20, 2023 | 8.166 | 8.242 | 8.132 | 8.208 | 10,518 | +0.08(+0.94%) |
Mar 17, 2023 | 8.234 | 8.276 | 8.118 | 8.132 | 20,595 | -0.12(-1.44%) |
Mar 16, 2023 | 8.276 | 8.352 | 8.242 | 8.251 | 32,492 | +0.02(+0.26%) |
Mar 15, 2023 | 8.146 | 8.297 | 8.129 | 8.230 | 73,163 | -0.01(-0.10%) |
Mar 14, 2023 | 8.456 | 8.649 | 8.129 | 8.238 | 256,558 | -0.18(-2.09%) |
Mar 13, 2023 | 8.330 | 8.508 | 8.330 | 8.414 | 16,024 | -0.01(-0.10%) |
Mar 10, 2023 | 8.615 | 8.615 | 8.389 | 8.422 | 32,838 | -0.19(-2.24%) |
Mar 09, 2023 | 8.859 | 8.884 | 8.615 | 8.615 | 46,463 | -0.27(-3.02%) |
Mar 08, 2023 | 8.859 | 8.934 | 8.859 | 8.884 | 24,986 | -0.01(-0.09%) |
Mar 07, 2023 | 9.052 | 9.052 | 8.817 | 8.892 | 27,691 | -0.12(-1.30%) |
Mar 06, 2023 | 9.102 | 9.102 | 9.001 | 9.010 | 30,192 | -0.14(-1.53%) |
Mar 03, 2023 | 9.102 | 9.191 | 9.080 | 9.149 | 33,266 | +0.03(+0.34%) |
Mar 02, 2023 | 9.144 | 9.144 | 9.035 | 9.119 | 39,994 | -0.03(-0.37%) |