Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.150 | 8.180 | 8.025 | 8.110 | 2,431,337 | -0.03(-0.37%) |
May 30, 2023 | 8.140 | 8.170 | 8.045 | 8.140 | 878,270 | +0.07(+0.87%) |
May 26, 2023 | 7.980 | 8.080 | 7.910 | 8.070 | 1,275,844 | +0.08(+1.00%) |
May 25, 2023 | 8.110 | 8.135 | 7.955 | 7.990 | 1,032,127 | -0.13(-1.60%) |
May 24, 2023 | 8.400 | 8.400 | 8.110 | 8.120 | 1,016,784 | -0.29(-3.45%) |
May 23, 2023 | 8.450 | 8.535 | 8.410 | 8.410 | 1,104,317 | -0.08(-0.94%) |
May 22, 2023 | 8.610 | 8.625 | 8.475 | 8.490 | 978,435 | -0.10(-1.16%) |
May 19, 2023 | 8.430 | 8.605 | 8.430 | 8.590 | 1,389,838 | +0.24(+2.87%) |
May 18, 2023 | 8.240 | 8.390 | 8.230 | 8.350 | 1,454,776 | +0.05(+0.60%) |
May 17, 2023 | 8.300 | 8.340 | 8.245 | 8.300 | 1,482,353 | +0.02(+0.24%) |
May 16, 2023 | 8.420 | 8.440 | 8.260 | 8.280 | 1,267,573 | -0.14(-1.66%) |
May 15, 2023 | 8.500 | 8.595 | 8.380 | 8.420 | 1,716,584 | -0.09(-1.06%) |
May 12, 2023 | 8.540 | 8.610 | 8.470 | 8.510 | 1,112,413 | -0.05(-0.58%) |
May 11, 2023 | 8.420 | 8.580 | 8.315 | 8.560 | 1,853,801 | +0.02(+0.23%) |
May 10, 2023 | 8.620 | 8.660 | 8.480 | 8.540 | 1,653,274 | +0.05(+0.59%) |
May 09, 2023 | 8.150 | 8.560 | 8.125 | 8.490 | 5,329,685 | +0.32(+3.92%) |
May 08, 2023 | 8.000 | 8.170 | 7.880 | 8.170 | 2,431,789 | +0.18(+2.25%) |
May 05, 2023 | 7.710 | 8.140 | 7.680 | 7.990 | 1,559,116 | +0.38(+4.99%) |
May 04, 2023 | 7.730 | 7.780 | 7.590 | 7.610 | 1,535,977 | -0.12(-1.55%) |
May 03, 2023 | 7.860 | 7.900 | 7.720 | 7.730 | 1,293,207 | -0.11(-1.40%) |
May 02, 2023 | 7.920 | 7.940 | 7.700 | 7.840 | 2,248,924 | -0.13(-1.63%) |
May 01, 2023 | 7.830 | 8.010 | 7.830 | 7.970 | 1,344,334 | +0.14(+1.79%) |
Apr 28, 2023 | 7.680 | 7.940 | 7.680 | 7.830 | 895,490 | +0.14(+1.82%) |
Apr 27, 2023 | 7.600 | 7.740 | 7.600 | 7.690 | 1,242,053 | +0.10(+1.32%) |
Apr 26, 2023 | 7.600 | 7.710 | 7.560 | 7.590 | 1,006,978 | -0.09(-1.17%) |
Apr 25, 2023 | 7.680 | 7.740 | 7.660 | 7.680 | 764,161 | -0.10(-1.29%) |
Apr 24, 2023 | 7.930 | 7.930 | 7.720 | 7.780 | 1,210,447 | -0.15(-1.89%) |
Apr 21, 2023 | 8.070 | 8.070 | 7.890 | 7.930 | 1,434,946 | -0.10(-1.25%) |
Apr 20, 2023 | 8.080 | 8.090 | 7.970 | 8.030 | 1,397,744 | -0.08(-0.99%) |
Apr 19, 2023 | 8.110 | 8.150 | 8.020 | 8.110 | 2,011,263 | -0.03(-0.37%) |
Apr 18, 2023 | 7.830 | 8.240 | 7.815 | 8.140 | 2,047,436 | +0.38(+4.90%) |
Apr 17, 2023 | 7.600 | 7.760 | 7.540 | 7.760 | 1,408,622 | +0.16(+2.11%) |
Apr 14, 2023 | 7.730 | 7.730 | 7.520 | 7.600 | 787,069 | -0.09(-1.17%) |
Apr 13, 2023 | 7.680 | 7.755 | 7.640 | 7.690 | 623,971 | +0.03(+0.39%) |
Apr 12, 2023 | 7.790 | 7.830 | 7.650 | 7.660 | 632,971 | -0.06(-0.78%) |
Apr 11, 2023 | 7.700 | 7.790 | 7.685 | 7.720 | 829,343 | +0.00(+0.00%) |
Apr 10, 2023 | 7.650 | 7.760 | 7.615 | 7.720 | 1,716,244 | +0.02(+0.26%) |
Apr 06, 2023 | 7.630 | 7.710 | 7.595 | 7.700 | 676,803 | +0.14(+1.85%) |
Apr 05, 2023 | 7.510 | 7.590 | 7.490 | 7.560 | 573,286 | +0.00(+0.00%) |
Apr 04, 2023 | 7.770 | 7.775 | 7.500 | 7.560 | 784,211 | -0.20(-2.58%) |
Apr 03, 2023 | 7.670 | 7.790 | 7.630 | 7.760 | 792,765 | +0.07(+0.91%) |
Mar 31, 2023 | 7.410 | 7.720 | 7.400 | 7.690 | 1,447,724 | +0.34(+4.63%) |
Mar 30, 2023 | 7.370 | 7.380 | 7.265 | 7.350 | 631,318 | +0.08(+1.10%) |
Mar 29, 2023 | 7.220 | 7.290 | 7.175 | 7.270 | 710,796 | +0.14(+1.96%) |
Mar 28, 2023 | 7.070 | 7.175 | 7.070 | 7.130 | 620,383 | +0.00(+0.00%) |
Mar 27, 2023 | 7.210 | 7.250 | 7.125 | 7.130 | 967,720 | +0.00(+0.00%) |
Mar 24, 2023 | 6.840 | 7.160 | 6.810 | 7.130 | 1,237,412 | +0.22(+3.18%) |
Mar 23, 2023 | 6.990 | 7.060 | 6.850 | 6.910 | 1,228,713 | -0.06(-0.86%) |
Mar 22, 2023 | 7.180 | 7.180 | 6.940 | 6.970 | 1,108,116 | -0.25(-3.46%) |
Mar 21, 2023 | 7.280 | 7.330 | 7.122 | 7.220 | 1,091,455 | +0.04(+0.56%) |
Mar 20, 2023 | 6.960 | 7.310 | 6.940 | 7.180 | 2,088,074 | +0.27(+3.91%) |
Mar 17, 2023 | 7.040 | 7.040 | 6.843 | 6.910 | 3,253,489 | -0.18(-2.54%) |
Mar 16, 2023 | 7.020 | 7.120 | 6.793 | 7.090 | 1,865,344 | -0.04(-0.56%) |
Mar 15, 2023 | 7.140 | 7.210 | 6.950 | 7.130 | 2,000,444 | -0.16(-2.19%) |
Mar 14, 2023 | 7.280 | 7.470 | 7.230 | 7.290 | 1,275,335 | +0.16(+2.24%) |
Mar 13, 2023 | 7.250 | 7.360 | 7.060 | 7.130 | 2,074,845 | -0.20(-2.73%) |
Mar 10, 2023 | 7.540 | 7.610 | 7.290 | 7.330 | 1,555,206 | -0.28(-3.68%) |
Mar 09, 2023 | 7.860 | 7.940 | 7.563 | 7.610 | 1,162,287 | -0.20(-2.56%) |
Mar 08, 2023 | 7.710 | 7.820 | 7.650 | 7.810 | 1,074,707 | +0.11(+1.43%) |
Mar 07, 2023 | 7.850 | 7.850 | 7.590 | 7.700 | 1,728,783 | -0.11(-1.41%) |
Mar 06, 2023 | 7.800 | 7.870 | 7.765 | 7.810 | 1,043,705 | +0.02(+0.26%) |
Mar 03, 2023 | 7.780 | 7.920 | 7.750 | 7.790 | 969,306 | +0.06(+0.78%) |
Mar 02, 2023 | 7.370 | 7.765 | 7.300 | 7.730 | 1,482,111 | +0.29(+3.90%) |