Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.712 | 8.865 | 8.712 | 8.827 | 29,643 | +0.17(+1.99%) |
May 30, 2023 | 8.817 | 8.865 | 8.462 | 8.654 | 22,745 | -0.25(-2.80%) |
May 26, 2023 | 8.479 | 8.932 | 8.479 | 8.903 | 6,930 | +0.11(+1.20%) |
May 25, 2023 | 8.683 | 8.846 | 8.587 | 8.798 | 29,809 | +0.11(+1.21%) |
May 24, 2023 | 8.817 | 8.884 | 8.635 | 8.692 | 33,618 | -0.22(-2.47%) |
May 23, 2023 | 8.597 | 8.913 | 8.556 | 8.913 | 71,847 | +0.37(+4.38%) |
May 22, 2023 | 8.347 | 8.625 | 8.338 | 8.539 | 65,976 | +0.25(+3.01%) |
May 19, 2023 | 8.041 | 8.544 | 8.002 | 8.290 | 49,852 | +0.36(+4.59%) |
May 18, 2023 | 8.290 | 8.333 | 7.926 | 7.926 | 66,615 | -0.21(-2.59%) |
May 17, 2023 | 7.954 | 8.367 | 7.954 | 8.136 | 345,569 | +0.42(+5.47%) |
May 16, 2023 | 7.791 | 7.839 | 7.715 | 7.715 | 33,781 | -0.09(-1.16%) |
May 15, 2023 | 7.954 | 7.954 | 7.715 | 7.805 | 16,584 | -0.15(-1.87%) |
May 12, 2023 | 8.041 | 8.041 | 7.906 | 7.954 | 8,703 | -0.03(-0.36%) |
May 11, 2023 | 7.954 | 8.079 | 7.868 | 7.983 | 30,677 | -0.07(-0.83%) |
May 10, 2023 | 7.926 | 8.127 | 7.916 | 8.050 | 16,280 | +0.08(+0.96%) |
May 09, 2023 | 7.935 | 8.089 | 7.935 | 7.974 | 11,595 | -0.12(-1.54%) |
May 08, 2023 | 7.983 | 8.098 | 7.945 | 8.098 | 40,062 | +0.13(+1.68%) |
May 05, 2023 | 7.935 | 8.002 | 7.830 | 7.964 | 23,806 | +0.03(+0.36%) |
May 04, 2023 | 7.734 | 8.093 | 7.734 | 7.935 | 42,333 | +0.21(+2.73%) |
May 03, 2023 | 7.878 | 7.945 | 7.724 | 7.724 | 6,114 | -0.15(-1.95%) |
May 02, 2023 | 7.887 | 7.902 | 7.820 | 7.878 | 13,830 | +0.00(+0.00%) |
May 01, 2023 | 7.839 | 7.954 | 7.676 | 7.878 | 52,670 | -0.06(-0.72%) |
Apr 28, 2023 | 7.811 | 7.935 | 7.748 | 7.935 | 9,373 | +0.24(+3.11%) |
Apr 27, 2023 | 7.782 | 7.983 | 7.676 | 7.696 | 15,979 | +0.03(+0.37%) |
Apr 26, 2023 | 8.002 | 8.002 | 7.667 | 7.667 | 39,786 | -0.34(-4.19%) |
Apr 25, 2023 | 7.897 | 8.103 | 7.897 | 8.002 | 13,204 | +0.10(+1.21%) |
Apr 24, 2023 | 8.021 | 8.021 | 7.878 | 7.906 | 5,895 | -0.05(-0.60%) |
Apr 21, 2023 | 7.964 | 7.964 | 7.849 | 7.954 | 35,687 | +0.00(+0.00%) |
Apr 20, 2023 | 7.935 | 7.993 | 7.895 | 7.954 | 29,429 | -0.04(-0.48%) |
Apr 19, 2023 | 7.993 | 8.012 | 7.906 | 7.993 | 16,639 | +0.06(+0.72%) |
Apr 18, 2023 | 7.897 | 8.012 | 7.878 | 7.935 | 7,654 | +0.05(+0.61%) |
Apr 17, 2023 | 8.065 | 8.065 | 7.878 | 7.887 | 12,652 | -0.03(-0.36%) |
Apr 14, 2023 | 7.993 | 8.050 | 7.883 | 7.916 | 12,335 | +0.01(+0.12%) |
Apr 13, 2023 | 7.887 | 8.093 | 7.878 | 7.906 | 16,346 | -0.04(-0.48%) |
Apr 12, 2023 | 8.079 | 8.156 | 7.815 | 7.945 | 27,629 | -0.08(-0.96%) |
Apr 11, 2023 | 8.069 | 8.069 | 7.983 | 8.021 | 25,028 | -0.00(-0.06%) |
Apr 10, 2023 | 7.993 | 8.113 | 7.935 | 8.026 | 26,341 | +0.10(+1.27%) |
Apr 06, 2023 | 8.012 | 8.299 | 7.878 | 7.926 | 37,862 | +0.12(+1.47%) |
Apr 05, 2023 | 7.916 | 8.041 | 7.811 | 7.811 | 20,150 | -0.12(-1.57%) |
Apr 04, 2023 | 8.069 | 8.088 | 7.926 | 7.935 | 21,072 | -0.11(-1.31%) |
Apr 03, 2023 | 7.830 | 8.093 | 7.830 | 8.041 | 63,850 | +0.11(+1.33%) |
Mar 31, 2023 | 7.959 | 8.041 | 7.892 | 7.935 | 26,406 | +0.13(+1.72%) |
Mar 30, 2023 | 8.012 | 8.031 | 7.801 | 7.801 | 20,408 | -0.12(-1.57%) |
Mar 29, 2023 | 7.945 | 8.007 | 7.849 | 7.926 | 38,318 | -0.01(-0.12%) |
Mar 28, 2023 | 8.002 | 8.079 | 7.907 | 7.935 | 29,569 | -0.05(-0.60%) |
Mar 27, 2023 | 7.993 | 7.993 | 7.706 | 7.983 | 47,685 | -0.01(-0.12%) |
Mar 24, 2023 | 8.146 | 8.146 | 7.945 | 7.993 | 12,446 | -0.09(-1.07%) |
Mar 23, 2023 | 8.021 | 8.079 | 7.897 | 8.079 | 29,800 | +0.06(+0.72%) |
Mar 22, 2023 | 7.811 | 8.050 | 7.801 | 8.021 | 24,407 | +0.24(+3.08%) |
Mar 21, 2023 | 7.878 | 8.136 | 7.782 | 7.782 | 27,770 | -0.13(-1.69%) |
Mar 20, 2023 | 7.935 | 8.098 | 7.763 | 7.916 | 11,203 | +0.18(+2.35%) |
Mar 17, 2023 | 7.945 | 7.954 | 7.734 | 7.734 | 21,202 | -0.35(-4.38%) |
Mar 16, 2023 | 8.041 | 8.127 | 7.880 | 8.088 | 66,601 | +0.05(+0.60%) |
Mar 15, 2023 | 7.725 | 8.041 | 7.725 | 8.041 | 40,913 | +0.30(+3.83%) |
Mar 14, 2023 | 7.926 | 8.060 | 7.744 | 7.744 | 32,850 | +0.02(+0.25%) |
Mar 13, 2023 | 7.543 | 7.828 | 7.466 | 7.725 | 28,235 | +0.03(+0.37%) |
Mar 10, 2023 | 7.887 | 8.105 | 7.667 | 7.696 | 15,386 | -0.25(-3.13%) |
Mar 09, 2023 | 7.824 | 8.012 | 7.824 | 7.945 | 29,779 | +0.00(+0.00%) |
Mar 08, 2023 | 7.849 | 8.041 | 7.562 | 7.945 | 71,759 | +0.09(+1.10%) |
Mar 07, 2023 | 7.974 | 8.026 | 7.840 | 7.859 | 15,770 | -0.08(-0.97%) |
Mar 06, 2023 | 8.108 | 8.108 | 7.907 | 7.935 | 83,672 | -0.12(-1.54%) |
Mar 03, 2023 | 8.318 | 8.318 | 7.926 | 8.060 | 257,591 | +0.03(+0.36%) |
Mar 02, 2023 | 8.012 | 8.069 | 7.926 | 8.031 | 38,012 | +0.06(+0.72%) |