Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.700 | 9.030 | 8.610 | 9.020 | 3,707,371 | +0.23(+2.62%) |
May 30, 2023 | 8.950 | 9.100 | 8.670 | 8.790 | 885,301 | -0.02(-0.23%) |
May 26, 2023 | 8.630 | 8.990 | 8.625 | 8.810 | 979,012 | +0.20(+2.32%) |
May 25, 2023 | 8.670 | 8.740 | 8.560 | 8.610 | 1,085,803 | +0.03(+0.35%) |
May 24, 2023 | 8.690 | 8.780 | 8.500 | 8.580 | 1,083,204 | -0.26(-2.94%) |
May 23, 2023 | 8.600 | 9.080 | 8.595 | 8.840 | 1,100,023 | +0.22(+2.55%) |
May 22, 2023 | 8.330 | 8.790 | 8.205 | 8.620 | 1,200,878 | +0.33(+3.98%) |
May 19, 2023 | 8.250 | 8.395 | 8.075 | 8.290 | 1,008,598 | +0.04(+0.48%) |
May 18, 2023 | 8.380 | 8.475 | 8.180 | 8.250 | 1,289,295 | +0.03(+0.36%) |
May 17, 2023 | 8.090 | 8.275 | 7.890 | 8.220 | 2,287,006 | +0.14(+1.73%) |
May 16, 2023 | 8.140 | 8.345 | 8.080 | 8.080 | 1,628,009 | -0.13(-1.58%) |
May 15, 2023 | 8.140 | 8.395 | 8.080 | 8.210 | 1,612,177 | +0.08(+0.98%) |
May 12, 2023 | 8.300 | 8.330 | 8.050 | 8.130 | 950,713 | -0.16(-1.93%) |
May 11, 2023 | 8.310 | 8.360 | 8.085 | 8.290 | 850,870 | -0.11(-1.31%) |
May 10, 2023 | 8.310 | 8.525 | 8.250 | 8.400 | 951,863 | +0.15(+1.82%) |
May 09, 2023 | 8.200 | 8.350 | 8.030 | 8.250 | 1,252,833 | -0.02(-0.24%) |
May 08, 2023 | 8.360 | 8.430 | 8.030 | 8.270 | 1,091,326 | -0.07(-0.84%) |
May 05, 2023 | 9.090 | 9.130 | 7.955 | 8.340 | 2,818,457 | -0.84(-9.15%) |
May 04, 2023 | 9.180 | 9.390 | 8.790 | 9.180 | 2,538,552 | -0.05(-0.54%) |
May 03, 2023 | 9.240 | 9.415 | 9.110 | 9.230 | 1,437,775 | -0.01(-0.11%) |
May 02, 2023 | 9.850 | 9.855 | 9.210 | 9.240 | 1,208,613 | -0.69(-6.95%) |
May 01, 2023 | 9.710 | 9.960 | 9.580 | 9.930 | 1,083,313 | +0.22(+2.27%) |
Apr 28, 2023 | 9.870 | 10.22 | 9.550 | 9.710 | 1,549,273 | -0.17(-1.72%) |
Apr 27, 2023 | 9.790 | 9.980 | 9.535 | 9.880 | 1,280,212 | +0.13(+1.33%) |
Apr 26, 2023 | 9.820 | 9.990 | 9.695 | 9.750 | 607,072 | +0.11(+1.14%) |
Apr 25, 2023 | 10.05 | 10.05 | 9.615 | 9.640 | 724,635 | -0.53(-5.21%) |
Apr 24, 2023 | 10.30 | 10.42 | 10.12 | 10.17 | 507,691 | -0.21(-2.02%) |
Apr 21, 2023 | 10.12 | 10.39 | 10.03 | 10.38 | 766,401 | +0.20(+1.96%) |
Apr 20, 2023 | 10.14 | 10.56 | 10.06 | 10.18 | 750,212 | -0.08(-0.78%) |
Apr 19, 2023 | 10.36 | 10.47 | 10.22 | 10.26 | 569,778 | -0.08(-0.77%) |
Apr 18, 2023 | 10.55 | 10.71 | 10.34 | 10.34 | 1,009,599 | -0.15(-1.43%) |
Apr 17, 2023 | 10.24 | 10.60 | 10.22 | 10.49 | 936,028 | +0.29(+2.84%) |
Apr 14, 2023 | 10.26 | 10.36 | 10.03 | 10.20 | 496,050 | -0.04(-0.39%) |
Apr 13, 2023 | 9.910 | 10.27 | 9.910 | 10.24 | 731,158 | +0.42(+4.28%) |
Apr 12, 2023 | 10.31 | 10.50 | 9.810 | 9.820 | 1,017,848 | -0.05(-0.51%) |
Apr 11, 2023 | 10.08 | 10.14 | 9.710 | 9.870 | 745,326 | -0.32(-3.14%) |
Apr 10, 2023 | 9.990 | 10.24 | 9.820 | 10.19 | 1,332,918 | +0.00(+0.00%) |
Apr 06, 2023 | 9.890 | 10.20 | 9.775 | 10.19 | 490,423 | +0.27(+2.72%) |
Apr 05, 2023 | 10.57 | 10.57 | 9.595 | 9.920 | 1,176,818 | -0.79(-7.38%) |
Apr 04, 2023 | 10.89 | 10.95 | 10.66 | 10.71 | 757,753 | -0.11(-1.02%) |
Apr 03, 2023 | 10.75 | 10.90 | 10.49 | 10.82 | 1,014,144 | -0.01(-0.09%) |
Mar 31, 2023 | 10.55 | 10.94 | 10.40 | 10.83 | 928,385 | +0.28(+2.65%) |
Mar 30, 2023 | 10.66 | 10.74 | 10.48 | 10.55 | 491,199 | +0.04(+0.38%) |
Mar 29, 2023 | 10.50 | 10.59 | 10.32 | 10.51 | 701,878 | +0.09(+0.86%) |
Mar 28, 2023 | 10.40 | 10.50 | 10.40 | 10.42 | 701,058 | +0.05(+0.48%) |
Mar 27, 2023 | 10.27 | 10.44 | 10.20 | 10.37 | 714,047 | +0.12(+1.17%) |
Mar 24, 2023 | 10.12 | 10.27 | 10.01 | 10.25 | 853,928 | +0.12(+1.18%) |
Mar 23, 2023 | 10.30 | 10.63 | 10.07 | 10.13 | 880,584 | -0.09(-0.88%) |
Mar 22, 2023 | 10.06 | 10.52 | 9.900 | 10.22 | 1,543,821 | +0.13(+1.29%) |
Mar 21, 2023 | 9.700 | 10.17 | 9.610 | 10.09 | 985,134 | +0.55(+5.77%) |
Mar 20, 2023 | 9.860 | 9.890 | 9.420 | 9.540 | 916,041 | -0.31(-3.15%) |
Mar 17, 2023 | 10.25 | 10.49 | 9.790 | 9.850 | 1,651,763 | -0.49(-4.74%) |
Mar 16, 2023 | 10.03 | 10.41 | 9.740 | 10.34 | 1,408,399 | +0.10(+0.98%) |
Mar 15, 2023 | 10.15 | 10.27 | 9.940 | 10.24 | 1,205,712 | -0.09(-0.87%) |
Mar 14, 2023 | 10.44 | 10.60 | 10.22 | 10.33 | 883,820 | +0.18(+1.77%) |
Mar 13, 2023 | 10.13 | 10.48 | 10.04 | 10.15 | 790,175 | -0.08(-0.78%) |
Mar 10, 2023 | 10.54 | 10.67 | 10.16 | 10.23 | 719,368 | -0.35(-3.31%) |
Mar 09, 2023 | 10.96 | 10.96 | 10.55 | 10.58 | 963,403 | -0.34(-3.11%) |
Mar 08, 2023 | 10.93 | 11.14 | 10.83 | 10.92 | 1,279,742 | -0.02(-0.18%) |
Mar 07, 2023 | 10.84 | 11.03 | 10.75 | 10.94 | 1,042,414 | +0.10(+0.92%) |
Mar 06, 2023 | 11.02 | 11.12 | 10.76 | 10.84 | 846,070 | -0.18(-1.63%) |
Mar 03, 2023 | 10.55 | 11.03 | 10.49 | 11.02 | 1,312,302 | +0.55(+5.25%) |
Mar 02, 2023 | 10.07 | 10.67 | 10.00 | 10.47 | 862,452 | +0.28(+2.75%) |