Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.200 | 8.200 | 8.000 | 8.110 | 12,812 | -0.14(-1.70%) |
May 30, 2023 | 8.690 | 8.690 | 8.208 | 8.250 | 28,870 | -0.48(-5.50%) |
May 26, 2023 | 8.700 | 8.800 | 8.692 | 8.730 | 15,734 | +0.02(+0.23%) |
May 25, 2023 | 8.570 | 8.800 | 8.570 | 8.710 | 9,423 | -0.09(-1.02%) |
May 24, 2023 | 8.900 | 8.900 | 8.770 | 8.800 | 15,080 | -0.18(-2.00%) |
May 23, 2023 | 9.050 | 9.050 | 8.955 | 8.980 | 5,698 | +0.03(+0.34%) |
May 22, 2023 | 9.090 | 9.090 | 8.820 | 8.950 | 26,700 | -0.18(-1.97%) |
May 19, 2023 | 9.190 | 9.230 | 9.080 | 9.130 | 35,845 | +0.06(+0.66%) |
May 18, 2023 | 9.100 | 9.300 | 9.050 | 9.070 | 35,878 | -0.19(-2.02%) |
May 17, 2023 | 9.150 | 9.257 | 9.130 | 9.257 | 21,699 | +0.17(+1.89%) |
May 16, 2023 | 9.140 | 9.140 | 9.050 | 9.085 | 5,888 | -0.10(-1.09%) |
May 15, 2023 | 9.250 | 9.250 | 9.050 | 9.185 | 6,362 | +0.15(+1.67%) |
May 12, 2023 | 9.120 | 9.180 | 8.945 | 9.034 | 21,459 | +0.09(+0.99%) |
May 11, 2023 | 9.000 | 9.055 | 8.890 | 8.945 | 52,135 | -1.03(-10.28%) |
May 10, 2023 | 9.940 | 10.19 | 9.900 | 9.970 | 23,009 | +0.09(+0.91%) |
May 09, 2023 | 9.725 | 10.00 | 9.650 | 9.880 | 39,707 | -0.35(-3.42%) |
May 08, 2023 | 9.980 | 10.29 | 9.935 | 10.23 | 98,132 | +0.39(+3.96%) |
May 05, 2023 | 9.810 | 9.860 | 9.770 | 9.840 | 25,135 | +0.24(+2.55%) |
May 04, 2023 | 9.678 | 9.730 | 9.400 | 9.595 | 124,873 | -0.28(-2.83%) |
May 03, 2023 | 9.870 | 9.940 | 9.762 | 9.875 | 103,816 | +0.01(+0.05%) |
May 02, 2023 | 10.08 | 10.08 | 9.710 | 9.870 | 190,923 | +0.27(+2.81%) |
May 01, 2023 | 9.610 | 9.610 | 9.600 | 9.600 | 715 | -0.33(-3.32%) |
Apr 27, 2023 | 9.930 | 14 | -0.04(-0.36%) | |||
Apr 25, 2023 | 9.966 | 11 | -0.32(-3.07%) | |||
Apr 24, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 890 | +0.13(+1.30%) |
Apr 20, 2023 | 10.15 | 0 | -0.37(-3.48%) | |||
Apr 11, 2023 | 10.52 | 0 | +0.42(+4.18%) | |||
Apr 05, 2023 | 10.09 | 4 | -0.53(-4.95%) | |||
Apr 04, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 101 | -0.03(-0.28%) |
Mar 30, 2023 | 10.65 | 1 | +0.66(+6.59%) | |||
Mar 27, 2023 | 9.992 | 0 | -0.31(-2.99%) | |||
Mar 23, 2023 | 10.30 | 93 | -0.15(-1.44%) | |||
Mar 22, 2023 | 10.61 | 10.61 | 10.45 | 10.45 | 3,332 | -0.38(-3.47%) |
Mar 21, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 1,500 | +0.46(+4.44%) |
Mar 17, 2023 | 10.37 | 1 | -0.26(-2.47%) | |||
Mar 16, 2023 | 10.50 | 10.63 | 10.38 | 10.63 | 867 | -0.33(-3.03%) |
Mar 15, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 1,500 | -0.52(-4.53%) |
Mar 14, 2023 | 11.48 | 11.48 | 11.18 | 11.48 | 800 | +0.71(+6.59%) |
Mar 13, 2023 | 10.81 | 10.93 | 10.77 | 10.77 | 3,703 | -0.37(-3.32%) |
Mar 10, 2023 | 11.19 | 11.20 | 11.13 | 11.14 | 6,700 | -0.16(-1.42%) |
Mar 09, 2023 | 11.18 | 11.30 | 11.18 | 11.30 | 1,352 | -0.21(-1.82%) |
Mar 07, 2023 | 11.51 | 10 | -0.32(-2.72%) | |||
Mar 06, 2023 | 11.71 | 11.83 | 11.71 | 11.83 | 1,577 | -0.12(-1.04%) |
Mar 03, 2023 | 11.84 | 11.96 | 11.84 | 11.96 | 403 | -0.11(-0.94%) |