Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.960 | 8.051 | 7.877 | 7.977 | 12,933,829 | -0.07(-0.86%) |
May 30, 2023 | 7.856 | 8.090 | 7.808 | 8.047 | 13,307,924 | +0.24(+3.11%) |
May 26, 2023 | 7.504 | 7.821 | 7.418 | 7.804 | 13,728,235 | +0.31(+4.11%) |
May 25, 2023 | 7.590 | 7.590 | 7.341 | 7.495 | 18,231,354 | -0.10(-1.35%) |
May 24, 2023 | 7.709 | 7.709 | 7.495 | 7.598 | 18,624,110 | -0.12(-1.55%) |
May 23, 2023 | 7.889 | 7.941 | 7.718 | 7.718 | 12,450,047 | -0.14(-1.74%) |
May 22, 2023 | 7.915 | 7.928 | 7.812 | 7.855 | 9,302,330 | -0.03(-0.43%) |
May 19, 2023 | 7.966 | 8.018 | 7.821 | 7.889 | 10,549,393 | -0.06(-0.75%) |
May 18, 2023 | 7.864 | 7.958 | 7.821 | 7.949 | 7,925,289 | +0.08(+0.98%) |
May 17, 2023 | 7.752 | 7.915 | 7.727 | 7.872 | 7,845,325 | +0.15(+1.88%) |
May 16, 2023 | 7.778 | 7.804 | 7.714 | 7.727 | 6,096,820 | -0.09(-1.10%) |
May 15, 2023 | 7.889 | 7.945 | 7.748 | 7.812 | 14,587,874 | -0.04(-0.55%) |
May 12, 2023 | 8.026 | 8.026 | 7.838 | 7.855 | 7,540,590 | -0.15(-1.82%) |
May 11, 2023 | 7.966 | 8.009 | 7.907 | 8.001 | 6,129,206 | +0.00(+0.00%) |
May 10, 2023 | 8.138 | 8.215 | 7.907 | 8.001 | 11,084,123 | -0.02(-0.21%) |
May 09, 2023 | 8.086 | 8.104 | 7.984 | 8.018 | 7,264,556 | -0.12(-1.47%) |
May 08, 2023 | 8.112 | 8.163 | 8.035 | 8.138 | 7,199,458 | +0.03(+0.32%) |
May 05, 2023 | 8.052 | 8.163 | 8.009 | 8.112 | 9,422,215 | +0.19(+2.38%) |
May 04, 2023 | 7.992 | 8.026 | 7.812 | 7.924 | 15,704,456 | -0.14(-1.70%) |
May 03, 2023 | 7.941 | 8.258 | 7.941 | 8.061 | 18,071,454 | +0.15(+1.84%) |
May 02, 2023 | 8.198 | 8.245 | 7.795 | 7.915 | 17,599,750 | -0.28(-3.45%) |
May 01, 2023 | 8.472 | 8.480 | 8.181 | 8.198 | 16,486,331 | -0.29(-3.43%) |
Apr 28, 2023 | 8.420 | 8.540 | 8.403 | 8.489 | 15,059,964 | +0.11(+1.33%) |
Apr 27, 2023 | 8.318 | 8.438 | 8.318 | 8.378 | 9,693,865 | +0.10(+1.24%) |
Apr 26, 2023 | 8.317 | 8.406 | 8.207 | 8.275 | 13,889,150 | +0.03(+0.31%) |
Apr 25, 2023 | 8.469 | 8.503 | 8.207 | 8.249 | 17,142,890 | -0.25(-2.99%) |
Apr 24, 2023 | 8.512 | 8.571 | 8.321 | 8.503 | 16,472,860 | +0.00(+0.00%) |
Apr 21, 2023 | 8.410 | 8.503 | 8.334 | 8.503 | 10,399,333 | +0.06(+0.70%) |
Apr 20, 2023 | 8.410 | 8.478 | 8.359 | 8.444 | 11,293,939 | -0.02(-0.20%) |
Apr 19, 2023 | 8.427 | 8.520 | 8.359 | 8.461 | 6,616,730 | +0.00(+0.00%) |
Apr 18, 2023 | 8.512 | 8.520 | 8.393 | 8.461 | 9,969,666 | -0.06(-0.70%) |
Apr 17, 2023 | 8.427 | 8.571 | 8.334 | 8.520 | 12,748,662 | +0.09(+1.10%) |
Apr 14, 2023 | 8.529 | 8.554 | 8.304 | 8.427 | 15,744,686 | -0.08(-0.99%) |
Apr 13, 2023 | 8.503 | 8.537 | 8.376 | 8.512 | 8,946,785 | +0.04(+0.50%) |
Apr 12, 2023 | 8.605 | 8.622 | 8.469 | 8.469 | 9,239,476 | -0.03(-0.30%) |
Apr 11, 2023 | 8.503 | 8.571 | 8.398 | 8.495 | 11,197,686 | +0.02(+0.20%) |
Apr 10, 2023 | 8.689 | 8.723 | 8.258 | 8.478 | 20,670,706 | -0.23(-2.62%) |
Apr 06, 2023 | 8.774 | 8.795 | 8.681 | 8.706 | 6,465,781 | +0.00(+0.00%) |
Apr 05, 2023 | 8.546 | 8.816 | 8.529 | 8.706 | 11,516,440 | +0.12(+1.38%) |
Apr 04, 2023 | 8.478 | 8.613 | 8.393 | 8.588 | 14,875,634 | +0.14(+1.70%) |
Apr 03, 2023 | 8.512 | 8.584 | 8.419 | 8.444 | 11,275,174 | -0.08(-0.99%) |
Mar 31, 2023 | 8.393 | 8.529 | 8.385 | 8.529 | 17,212,290 | +0.14(+1.72%) |
Mar 30, 2023 | 8.368 | 8.393 | 8.279 | 8.385 | 7,182,613 | +0.08(+1.02%) |
Mar 29, 2023 | 8.317 | 8.342 | 8.267 | 8.300 | 11,047,494 | +0.06(+0.71%) |
Mar 28, 2023 | 8.225 | 8.284 | 8.166 | 8.242 | 13,680,579 | -0.03(-0.30%) |
Mar 27, 2023 | 8.309 | 8.342 | 8.192 | 8.267 | 12,903,130 | +0.08(+1.02%) |
Mar 24, 2023 | 7.983 | 8.200 | 7.857 | 8.183 | 14,409,396 | +0.13(+1.66%) |
Mar 23, 2023 | 8.217 | 8.467 | 8.008 | 8.049 | 22,077,210 | -0.11(-1.33%) |
Mar 22, 2023 | 8.192 | 8.329 | 8.116 | 8.158 | 16,164,403 | -0.08(-0.91%) |
Mar 21, 2023 | 8.225 | 8.296 | 8.200 | 8.233 | 12,547,092 | +0.14(+1.76%) |
Mar 20, 2023 | 8.175 | 8.258 | 8.091 | 8.091 | 16,789,096 | -0.05(-0.62%) |
Mar 17, 2023 | 8.292 | 8.292 | 8.058 | 8.141 | 20,122,626 | -0.18(-2.21%) |
Mar 16, 2023 | 8.233 | 8.350 | 8.137 | 8.325 | 22,546,374 | +0.06(+0.71%) |
Mar 15, 2023 | 8.417 | 8.451 | 8.200 | 8.267 | 31,116,890 | -0.31(-3.61%) |
Mar 14, 2023 | 8.476 | 8.835 | 8.451 | 8.576 | 21,263,664 | +0.25(+3.01%) |
Mar 13, 2023 | 8.183 | 8.417 | 7.958 | 8.325 | 31,909,926 | -0.01(-0.10%) |
Mar 10, 2023 | 8.710 | 8.759 | 8.317 | 8.334 | 22,986,492 | -0.40(-4.59%) |
Mar 09, 2023 | 9.019 | 9.078 | 8.718 | 8.735 | 14,855,678 | -0.30(-3.33%) |
Mar 08, 2023 | 8.986 | 9.053 | 8.910 | 9.036 | 12,357,084 | +0.18(+2.08%) |
Mar 07, 2023 | 8.994 | 9.044 | 8.835 | 8.852 | 6,941,721 | -0.11(-1.21%) |
Mar 06, 2023 | 8.986 | 9.090 | 8.952 | 8.961 | 8,010,199 | +0.01(+0.09%) |
Mar 03, 2023 | 8.860 | 9.002 | 8.827 | 8.952 | 8,216,937 | +0.13(+1.52%) |
Mar 02, 2023 | 8.752 | 8.852 | 8.660 | 8.818 | 12,053,503 | -0.03(-0.38%) |