Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.250 | 7.250 | 7.020 | 7.210 | 8,926,633 | -0.10(-1.37%) |
May 30, 2023 | 7.200 | 7.320 | 7.030 | 7.310 | 7,978,427 | +0.20(+2.81%) |
May 26, 2023 | 7.070 | 7.180 | 7.020 | 7.110 | 5,560,540 | +0.06(+0.85%) |
May 25, 2023 | 7.130 | 7.190 | 6.970 | 7.050 | 6,357,117 | -0.05(-0.70%) |
May 24, 2023 | 7.390 | 7.450 | 7.030 | 7.100 | 8,056,990 | -0.29(-3.92%) |
May 23, 2023 | 7.400 | 7.610 | 7.303 | 7.390 | 8,022,996 | +0.00(+0.00%) |
May 22, 2023 | 7.300 | 7.440 | 7.270 | 7.390 | 6,821,124 | +0.09(+1.23%) |
May 19, 2023 | 7.390 | 7.449 | 7.230 | 7.300 | 10,312,419 | -0.32(-4.20%) |
May 18, 2023 | 7.460 | 7.630 | 7.410 | 7.620 | 6,683,187 | +0.20(+2.70%) |
May 17, 2023 | 7.360 | 7.505 | 7.300 | 7.420 | 5,596,953 | +0.09(+1.23%) |
May 16, 2023 | 7.550 | 7.580 | 7.320 | 7.330 | 7,174,144 | -0.34(-4.43%) |
May 15, 2023 | 7.530 | 7.720 | 7.515 | 7.670 | 6,554,412 | +0.08(+1.05%) |
May 12, 2023 | 7.650 | 7.760 | 7.480 | 7.590 | 8,402,801 | -0.06(-0.78%) |
May 11, 2023 | 7.710 | 7.795 | 7.510 | 7.650 | 11,180,955 | -0.06(-0.78%) |
May 10, 2023 | 8.270 | 8.340 | 7.475 | 7.710 | 14,483,570 | -0.45(-5.51%) |
May 09, 2023 | 8.060 | 8.400 | 7.870 | 8.160 | 16,020,327 | -0.49(-5.66%) |
May 08, 2023 | 8.740 | 8.839 | 8.590 | 8.650 | 13,895,712 | +0.01(+0.12%) |
May 05, 2023 | 8.460 | 8.735 | 8.420 | 8.640 | 8,097,066 | +0.35(+4.22%) |
May 04, 2023 | 8.440 | 8.500 | 8.250 | 8.290 | 6,905,873 | -0.21(-2.47%) |
May 03, 2023 | 8.450 | 8.642 | 8.410 | 8.500 | 5,328,414 | +0.07(+0.83%) |
May 02, 2023 | 8.360 | 8.470 | 8.300 | 8.430 | 6,234,704 | -0.19(-2.20%) |
May 01, 2023 | 8.860 | 8.940 | 8.600 | 8.620 | 7,297,298 | -0.25(-2.82%) |
Apr 28, 2023 | 8.760 | 8.935 | 8.720 | 8.870 | 4,284,268 | +0.09(+1.03%) |
Apr 27, 2023 | 8.820 | 8.848 | 8.655 | 8.780 | 5,033,173 | +0.07(+0.80%) |
Apr 26, 2023 | 8.690 | 8.810 | 8.645 | 8.710 | 6,987,938 | +0.09(+1.04%) |
Apr 25, 2023 | 8.790 | 8.860 | 8.560 | 8.620 | 6,487,377 | -0.33(-3.69%) |
Apr 24, 2023 | 8.860 | 8.950 | 8.800 | 8.950 | 4,857,268 | +0.11(+1.24%) |
Apr 21, 2023 | 8.840 | 8.885 | 8.780 | 8.840 | 4,234,635 | -0.02(-0.23%) |
Apr 20, 2023 | 8.890 | 9.110 | 8.840 | 8.860 | 4,591,366 | -0.14(-1.56%) |
Apr 19, 2023 | 9.090 | 9.130 | 8.960 | 9.000 | 3,721,280 | -0.17(-1.85%) |
Apr 18, 2023 | 9.160 | 9.205 | 9.000 | 9.170 | 5,055,755 | +0.12(+1.33%) |
Apr 17, 2023 | 9.120 | 9.170 | 8.900 | 9.050 | 4,205,344 | -0.14(-1.52%) |
Apr 14, 2023 | 9.160 | 9.399 | 9.110 | 9.190 | 5,666,406 | +0.06(+0.66%) |
Apr 13, 2023 | 9.190 | 9.205 | 9.070 | 9.130 | 4,092,087 | +0.06(+0.66%) |
Apr 12, 2023 | 9.270 | 9.330 | 8.870 | 9.070 | 5,480,830 | -0.12(-1.31%) |
Apr 11, 2023 | 9.240 | 9.285 | 9.100 | 9.190 | 5,452,268 | +0.00(+0.00%) |
Apr 10, 2023 | 8.970 | 9.240 | 8.970 | 9.190 | 6,854,634 | +0.14(+1.55%) |
Apr 06, 2023 | 9.000 | 9.100 | 8.840 | 9.050 | 4,525,806 | -0.04(-0.44%) |
Apr 05, 2023 | 9.170 | 9.210 | 8.980 | 9.090 | 6,318,597 | -0.22(-2.36%) |
Apr 04, 2023 | 9.510 | 9.560 | 9.260 | 9.310 | 4,509,081 | -0.13(-1.38%) |
Apr 03, 2023 | 9.500 | 9.585 | 9.320 | 9.440 | 6,429,065 | -0.05(-0.53%) |
Mar 31, 2023 | 9.360 | 9.535 | 9.340 | 9.490 | 5,836,228 | +0.19(+2.04%) |
Mar 30, 2023 | 9.430 | 9.500 | 9.270 | 9.300 | 5,912,133 | +0.01(+0.11%) |
Mar 29, 2023 | 9.140 | 9.310 | 9.080 | 9.290 | 6,291,759 | +0.32(+3.57%) |
Mar 28, 2023 | 8.980 | 9.065 | 8.860 | 8.970 | 4,353,272 | +0.04(+0.45%) |
Mar 27, 2023 | 8.980 | 8.990 | 8.780 | 8.930 | 6,071,918 | +0.06(+0.68%) |
Mar 24, 2023 | 8.820 | 8.920 | 8.730 | 8.870 | 5,317,654 | -0.07(-0.78%) |
Mar 23, 2023 | 8.870 | 9.090 | 8.750 | 8.940 | 7,740,831 | +0.20(+2.29%) |
Mar 22, 2023 | 8.770 | 9.140 | 8.730 | 8.740 | 7,598,899 | -0.06(-0.68%) |
Mar 21, 2023 | 8.900 | 8.950 | 8.710 | 8.800 | 5,564,146 | +0.12(+1.38%) |
Mar 20, 2023 | 8.690 | 8.800 | 8.465 | 8.680 | 8,648,832 | +0.05(+0.58%) |
Mar 17, 2023 | 8.500 | 8.720 | 8.395 | 8.630 | 18,518,752 | +0.05(+0.58%) |
Mar 16, 2023 | 8.160 | 8.680 | 8.090 | 8.580 | 8,813,555 | +0.51(+6.32%) |
Mar 15, 2023 | 8.060 | 8.190 | 7.940 | 8.070 | 9,169,489 | -0.26(-3.12%) |
Mar 14, 2023 | 8.500 | 8.615 | 8.270 | 8.330 | 10,602,901 | +0.09(+1.09%) |
Mar 13, 2023 | 8.580 | 8.580 | 8.120 | 8.240 | 12,237,075 | -0.67(-7.52%) |
Mar 10, 2023 | 9.250 | 9.250 | 8.815 | 8.910 | 8,020,788 | -0.32(-3.47%) |
Mar 09, 2023 | 9.460 | 9.550 | 9.210 | 9.230 | 7,950,901 | -0.26(-2.74%) |
Mar 08, 2023 | 9.530 | 9.570 | 9.355 | 9.490 | 5,867,465 | -0.02(-0.21%) |
Mar 07, 2023 | 9.630 | 9.775 | 9.485 | 9.510 | 6,128,692 | -0.08(-0.83%) |
Mar 06, 2023 | 10.15 | 10.15 | 9.515 | 9.590 | 8,213,350 | -0.46(-4.58%) |
Mar 03, 2023 | 10.04 | 10.11 | 9.895 | 10.05 | 5,944,030 | +0.08(+0.80%) |
Mar 02, 2023 | 9.720 | 10.05 | 9.700 | 9.970 | 6,489,353 | +0.16(+1.63%) |