Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.170 | 8.170 | 8.010 | 8.060 | 465,945 | +0.17(+2.15%) |
May 30, 2023 | 8.110 | 8.110 | 7.850 | 7.890 | 99,239 | -0.21(-2.59%) |
May 26, 2023 | 8.140 | 8.220 | 8.060 | 8.100 | 50,859 | -0.05(-0.61%) |
May 25, 2023 | 8.300 | 8.370 | 8.150 | 8.150 | 137,891 | -0.40(-4.68%) |
May 24, 2023 | 8.760 | 8.765 | 8.540 | 8.550 | 79,388 | -0.23(-2.64%) |
May 23, 2023 | 8.840 | 8.870 | 8.760 | 8.782 | 149,001 | -0.22(-2.42%) |
May 22, 2023 | 9.010 | 9.080 | 9.000 | 9.000 | 95,829 | +0.10(+1.12%) |
May 19, 2023 | 9.020 | 9.040 | 8.890 | 8.900 | 37,775 | +0.00(+0.00%) |
May 18, 2023 | 9.000 | 9.000 | 8.800 | 8.900 | 113,063 | -0.36(-3.89%) |
May 17, 2023 | 9.170 | 9.310 | 9.170 | 9.260 | 41,754 | +0.01(+0.06%) |
May 16, 2023 | 9.264 | 9.350 | 9.218 | 9.254 | 122,944 | -0.11(-1.13%) |
May 15, 2023 | 9.288 | 9.410 | 9.250 | 9.360 | 135,454 | +0.13(+1.41%) |
May 12, 2023 | 9.150 | 9.425 | 9.150 | 9.230 | 108,041 | +0.20(+2.21%) |
May 11, 2023 | 9.110 | 9.148 | 8.920 | 9.030 | 208,450 | -0.49(-5.10%) |
May 10, 2023 | 9.660 | 9.710 | 9.500 | 9.515 | 56,514 | -0.14(-1.50%) |
May 09, 2023 | 9.810 | 9.810 | 9.545 | 9.660 | 42,827 | -0.42(-4.17%) |
May 08, 2023 | 10.03 | 10.20 | 10.03 | 10.08 | 75,368 | +0.12(+1.20%) |
May 05, 2023 | 9.750 | 10.00 | 9.750 | 9.960 | 196,997 | +0.30(+3.11%) |
May 04, 2023 | 9.530 | 9.750 | 9.530 | 9.660 | 63,869 | +0.04(+0.41%) |
May 03, 2023 | 9.600 | 9.730 | 9.580 | 9.620 | 79,786 | +0.27(+2.89%) |
May 02, 2023 | 9.405 | 9.420 | 9.240 | 9.350 | 38,652 | -0.38(-3.91%) |
May 01, 2023 | 9.520 | 9.800 | 9.520 | 9.730 | 73,643 | +0.03(+0.31%) |
Apr 28, 2023 | 9.520 | 9.710 | 9.520 | 9.700 | 128,801 | +0.20(+2.11%) |
Apr 27, 2023 | 9.410 | 9.590 | 9.370 | 9.500 | 121,379 | +0.15(+1.60%) |
Apr 26, 2023 | 9.440 | 9.590 | 9.350 | 9.350 | 93,158 | -0.17(-1.77%) |
Apr 25, 2023 | 9.580 | 9.610 | 9.400 | 9.518 | 91,084 | -0.47(-4.69%) |
Apr 24, 2023 | 9.890 | 9.989 | 9.850 | 9.986 | 35,154 | +0.04(+0.36%) |
Apr 21, 2023 | 10.13 | 10.30 | 9.910 | 9.950 | 60,227 | -0.21(-2.07%) |
Apr 20, 2023 | 10.25 | 10.30 | 10.13 | 10.16 | 58,218 | -0.05(-0.49%) |
Apr 19, 2023 | 10.20 | 10.40 | 10.13 | 10.21 | 57,503 | -0.23(-2.20%) |
Apr 18, 2023 | 10.28 | 10.46 | 10.26 | 10.44 | 150,048 | +1.02(+10.83%) |
Apr 17, 2023 | 9.400 | 9.470 | 9.350 | 9.420 | 50,348 | +0.09(+0.96%) |
Apr 14, 2023 | 9.469 | 9.480 | 9.290 | 9.330 | 85,220 | -0.32(-3.32%) |
Apr 13, 2023 | 9.500 | 9.690 | 9.460 | 9.650 | 96,827 | +0.59(+6.51%) |
Apr 12, 2023 | 8.990 | 9.110 | 8.950 | 9.060 | 181,810 | +0.00(+0.00%) |
Apr 11, 2023 | 8.931 | 9.110 | 8.931 | 9.060 | 63,542 | +0.15(+1.63%) |
Apr 10, 2023 | 9.000 | 9.000 | 8.830 | 8.915 | 70,525 | -0.17(-1.82%) |
Apr 06, 2023 | 8.990 | 9.110 | 8.780 | 9.080 | 233,208 | -0.19(-2.00%) |
Apr 05, 2023 | 9.350 | 9.350 | 9.100 | 9.265 | 99,760 | -0.19(-2.04%) |
Apr 04, 2023 | 9.365 | 9.495 | 9.256 | 9.457 | 100,705 | +0.20(+2.13%) |
Apr 03, 2023 | 9.150 | 9.270 | 9.150 | 9.260 | 63,198 | +0.09(+0.98%) |
Mar 31, 2023 | 9.580 | 9.580 | 9.161 | 9.170 | 47,736 | -0.40(-4.18%) |
Mar 30, 2023 | 9.520 | 9.570 | 9.477 | 9.570 | 41,800 | +0.13(+1.38%) |
Mar 29, 2023 | 9.450 | 9.480 | 9.405 | 9.440 | 42,676 | -0.03(-0.32%) |
Mar 28, 2023 | 9.410 | 9.570 | 9.410 | 9.470 | 66,337 | +0.30(+3.27%) |
Mar 27, 2023 | 9.120 | 9.170 | 9.100 | 9.170 | 69,198 | +0.02(+0.22%) |
Mar 24, 2023 | 9.070 | 9.195 | 9.045 | 9.150 | 62,406 | -0.13(-1.40%) |
Mar 23, 2023 | 9.290 | 9.440 | 9.250 | 9.280 | 43,389 | -0.32(-3.33%) |
Mar 22, 2023 | 9.590 | 9.730 | 9.520 | 9.600 | 65,676 | +0.27(+2.89%) |
Mar 21, 2023 | 9.300 | 9.450 | 9.220 | 9.330 | 68,294 | +0.02(+0.21%) |
Mar 20, 2023 | 9.350 | 9.391 | 9.250 | 9.310 | 87,730 | +0.05(+0.54%) |
Mar 17, 2023 | 9.270 | 9.360 | 9.150 | 9.260 | 51,909 | +0.21(+2.32%) |
Mar 16, 2023 | 8.970 | 9.140 | 8.830 | 9.050 | 64,592 | -0.13(-1.42%) |
Mar 15, 2023 | 9.220 | 9.230 | 9.020 | 9.180 | 90,346 | -0.45(-4.67%) |
Mar 14, 2023 | 9.710 | 9.770 | 9.610 | 9.630 | 154,786 | -0.33(-3.31%) |
Mar 13, 2023 | 9.810 | 10.02 | 9.780 | 9.960 | 71,549 | +0.57(+6.07%) |
Mar 10, 2023 | 9.431 | 9.560 | 9.360 | 9.390 | 189,573 | +0.36(+3.99%) |
Mar 09, 2023 | 9.270 | 9.280 | 9.020 | 9.030 | 64,795 | -0.15(-1.63%) |
Mar 08, 2023 | 9.140 | 9.200 | 9.100 | 9.180 | 46,674 | +0.15(+1.66%) |
Mar 07, 2023 | 9.190 | 9.290 | 8.980 | 9.030 | 112,733 | -0.22(-2.38%) |
Mar 06, 2023 | 9.250 | 9.340 | 9.220 | 9.250 | 49,649 | -0.25(-2.63%) |
Mar 03, 2023 | 9.340 | 9.500 | 9.330 | 9.500 | 79,831 | +0.15(+1.60%) |
Mar 02, 2023 | 9.240 | 9.380 | 9.100 | 9.350 | 161,512 | -0.28(-2.90%) |