Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.430 | 8.520 | 8.140 | 8.250 | 1,639,362 | -0.23(-2.71%) |
May 30, 2023 | 8.420 | 8.520 | 8.300 | 8.480 | 986,385 | +0.15(+1.80%) |
May 26, 2023 | 8.180 | 8.350 | 8.085 | 8.330 | 927,991 | +0.13(+1.59%) |
May 25, 2023 | 8.380 | 8.550 | 8.160 | 8.200 | 1,126,077 | -0.12(-1.44%) |
May 24, 2023 | 8.250 | 8.345 | 7.980 | 8.320 | 1,493,072 | +0.03(+0.36%) |
May 23, 2023 | 8.350 | 8.450 | 8.200 | 8.290 | 1,171,971 | -0.10(-1.19%) |
May 22, 2023 | 8.690 | 8.740 | 8.365 | 8.390 | 1,365,380 | -0.29(-3.34%) |
May 19, 2023 | 8.950 | 8.990 | 8.535 | 8.680 | 1,226,686 | -0.29(-3.23%) |
May 18, 2023 | 8.960 | 9.045 | 8.790 | 8.970 | 856,109 | -0.04(-0.44%) |
May 17, 2023 | 9.000 | 9.100 | 8.950 | 9.010 | 683,846 | +0.02(+0.22%) |
May 16, 2023 | 9.000 | 9.080 | 8.950 | 8.990 | 636,215 | -0.08(-0.88%) |
May 15, 2023 | 9.160 | 9.190 | 8.980 | 9.070 | 872,999 | -0.08(-0.87%) |
May 12, 2023 | 9.320 | 9.330 | 9.110 | 9.150 | 841,889 | -0.16(-1.72%) |
May 11, 2023 | 9.060 | 9.330 | 9.055 | 9.310 | 1,727,954 | +0.20(+2.20%) |
May 10, 2023 | 9.230 | 9.290 | 8.910 | 9.110 | 915,133 | -0.03(-0.33%) |
May 09, 2023 | 8.950 | 9.350 | 8.900 | 9.140 | 1,536,841 | +0.09(+0.99%) |
May 08, 2023 | 8.980 | 9.090 | 8.890 | 9.050 | 1,032,950 | +0.08(+0.89%) |
May 05, 2023 | 8.840 | 9.060 | 8.780 | 8.970 | 1,266,772 | +0.32(+3.70%) |
May 04, 2023 | 8.740 | 8.780 | 8.420 | 8.650 | 1,645,963 | -0.13(-1.48%) |
May 03, 2023 | 8.640 | 9.330 | 8.510 | 8.780 | 2,595,640 | +0.30(+3.54%) |
May 02, 2023 | 8.650 | 8.650 | 8.315 | 8.480 | 2,073,540 | -0.24(-2.75%) |
May 01, 2023 | 8.840 | 8.880 | 8.690 | 8.720 | 1,133,812 | -0.10(-1.13%) |
Apr 28, 2023 | 8.830 | 9.040 | 8.720 | 8.820 | 1,501,994 | -0.03(-0.34%) |
Apr 27, 2023 | 8.510 | 8.870 | 8.475 | 8.850 | 1,470,973 | +0.40(+4.73%) |
Apr 26, 2023 | 8.420 | 8.690 | 8.340 | 8.450 | 1,597,101 | +0.01(+0.12%) |
Apr 25, 2023 | 8.590 | 8.590 | 8.355 | 8.440 | 1,533,307 | -0.19(-2.20%) |
Apr 24, 2023 | 8.610 | 8.735 | 8.540 | 8.630 | 903,511 | -0.02(-0.23%) |
Apr 21, 2023 | 8.680 | 8.750 | 8.580 | 8.650 | 2,408,409 | +0.00(+0.00%) |
Apr 20, 2023 | 8.760 | 8.760 | 8.550 | 8.650 | 1,091,989 | -0.16(-1.82%) |
Apr 19, 2023 | 8.580 | 8.820 | 8.530 | 8.810 | 1,279,076 | +0.20(+2.32%) |
Apr 18, 2023 | 8.750 | 8.820 | 8.580 | 8.610 | 1,229,514 | -0.09(-1.03%) |
Apr 17, 2023 | 8.590 | 8.710 | 8.520 | 8.700 | 1,228,864 | +0.07(+0.81%) |
Apr 14, 2023 | 8.710 | 8.850 | 8.595 | 8.630 | 753,060 | -0.08(-0.92%) |
Apr 13, 2023 | 8.650 | 8.790 | 8.585 | 8.710 | 806,332 | +0.13(+1.52%) |
Apr 12, 2023 | 8.820 | 8.900 | 8.525 | 8.580 | 934,705 | -0.15(-1.72%) |
Apr 11, 2023 | 8.570 | 8.900 | 8.570 | 8.730 | 2,244,021 | +0.19(+2.22%) |
Apr 10, 2023 | 7.970 | 8.560 | 7.970 | 8.540 | 1,735,816 | +0.51(+6.35%) |
Apr 06, 2023 | 8.120 | 8.146 | 7.975 | 8.030 | 1,377,047 | -0.10(-1.23%) |
Apr 05, 2023 | 8.250 | 8.290 | 8.000 | 8.130 | 1,527,326 | -0.18(-2.17%) |
Apr 04, 2023 | 8.410 | 8.425 | 8.230 | 8.310 | 1,183,672 | -0.10(-1.19%) |
Apr 03, 2023 | 8.630 | 8.770 | 8.355 | 8.410 | 1,405,480 | -0.21(-2.44%) |
Mar 31, 2023 | 8.500 | 8.660 | 8.450 | 8.620 | 791,746 | +0.13(+1.53%) |
Mar 30, 2023 | 8.600 | 8.650 | 8.360 | 8.490 | 796,194 | +0.02(+0.24%) |
Mar 29, 2023 | 8.340 | 8.530 | 8.290 | 8.470 | 2,543,650 | +0.21(+2.54%) |
Mar 28, 2023 | 8.270 | 8.365 | 8.240 | 8.260 | 627,112 | -0.03(-0.36%) |
Mar 27, 2023 | 8.390 | 8.440 | 8.210 | 8.290 | 991,423 | -0.06(-0.72%) |
Mar 24, 2023 | 8.140 | 8.390 | 8.040 | 8.350 | 1,190,841 | +0.14(+1.71%) |
Mar 23, 2023 | 8.480 | 8.600 | 8.120 | 8.210 | 1,817,835 | -0.20(-2.38%) |
Mar 22, 2023 | 8.830 | 8.830 | 8.390 | 8.410 | 1,721,834 | -0.45(-5.08%) |
Mar 21, 2023 | 8.890 | 9.029 | 8.790 | 8.860 | 734,248 | +0.08(+0.91%) |
Mar 20, 2023 | 8.850 | 9.040 | 8.720 | 8.780 | 771,577 | -0.04(-0.45%) |
Mar 17, 2023 | 8.890 | 8.975 | 8.705 | 8.820 | 1,697,739 | -0.15(-1.67%) |
Mar 16, 2023 | 8.690 | 8.980 | 8.610 | 8.970 | 1,563,455 | +0.24(+2.75%) |
Mar 15, 2023 | 8.440 | 8.790 | 8.330 | 8.730 | 1,234,895 | +0.08(+0.92%) |
Mar 14, 2023 | 8.790 | 8.960 | 8.550 | 8.650 | 1,740,410 | +0.03(+0.35%) |
Mar 13, 2023 | 8.240 | 8.690 | 8.120 | 8.620 | 1,324,996 | +0.26(+3.11%) |
Mar 10, 2023 | 8.570 | 8.590 | 8.290 | 8.360 | 1,127,613 | -0.26(-3.02%) |
Mar 09, 2023 | 8.910 | 8.930 | 8.610 | 8.620 | 1,242,546 | -0.25(-2.82%) |
Mar 08, 2023 | 8.790 | 8.940 | 8.735 | 8.870 | 658,742 | +0.08(+0.91%) |
Mar 07, 2023 | 8.950 | 9.020 | 8.745 | 8.790 | 800,347 | -0.17(-1.90%) |
Mar 06, 2023 | 9.020 | 9.160 | 8.867 | 8.960 | 1,569,710 | -0.05(-0.55%) |
Mar 03, 2023 | 9.150 | 9.240 | 9.000 | 9.010 | 1,382,605 | -0.01(-0.11%) |
Mar 02, 2023 | 9.100 | 9.325 | 8.995 | 9.020 | 1,084,052 | -0.23(-2.49%) |