Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.619 | 7.619 | 7.370 | 7.380 | 1,100,391 | -0.36(-4.69%) |
May 30, 2023 | 7.619 | 7.796 | 7.571 | 7.743 | 707,760 | +0.10(+1.25%) |
May 26, 2023 | 7.848 | 7.906 | 7.590 | 7.648 | 756,403 | -0.14(-1.84%) |
May 25, 2023 | 7.982 | 8.049 | 7.772 | 7.791 | 425,854 | -0.25(-3.09%) |
May 24, 2023 | 8.107 | 8.164 | 8.006 | 8.040 | 534,281 | -0.14(-1.75%) |
May 23, 2023 | 8.107 | 8.279 | 8.087 | 8.183 | 477,945 | +0.10(+1.18%) |
May 22, 2023 | 8.164 | 8.194 | 7.982 | 8.087 | 607,933 | -0.05(-0.59%) |
May 19, 2023 | 8.336 | 8.336 | 8.135 | 8.135 | 423,477 | -0.11(-1.39%) |
May 18, 2023 | 8.279 | 8.298 | 8.216 | 8.250 | 449,736 | -0.03(-0.35%) |
May 17, 2023 | 8.173 | 8.288 | 8.083 | 8.279 | 613,567 | +0.25(+3.10%) |
May 16, 2023 | 8.040 | 8.326 | 7.992 | 8.030 | 704,768 | -0.13(-1.64%) |
May 15, 2023 | 8.107 | 8.183 | 7.762 | 8.164 | 1,017,838 | +0.20(+2.52%) |
May 12, 2023 | 8.116 | 8.183 | 7.911 | 7.963 | 524,964 | -0.09(-1.07%) |
May 11, 2023 | 7.915 | 8.059 | 7.896 | 8.049 | 475,170 | +0.07(+0.84%) |
May 10, 2023 | 8.135 | 8.145 | 7.877 | 7.982 | 516,638 | -0.07(-0.83%) |
May 09, 2023 | 8.068 | 8.121 | 7.934 | 8.049 | 412,838 | -0.07(-0.82%) |
May 08, 2023 | 8.049 | 8.135 | 7.973 | 8.116 | 548,582 | +0.10(+1.19%) |
May 05, 2023 | 7.724 | 8.049 | 7.724 | 8.020 | 601,228 | +0.33(+4.35%) |
May 04, 2023 | 7.934 | 7.934 | 7.581 | 7.686 | 1,271,213 | -0.33(-4.17%) |
May 03, 2023 | 8.078 | 8.116 | 7.958 | 8.020 | 772,531 | -0.05(-0.59%) |
May 02, 2023 | 8.288 | 8.322 | 7.963 | 8.068 | 1,642,070 | -0.28(-3.32%) |
May 01, 2023 | 8.613 | 8.623 | 8.245 | 8.346 | 729,745 | -0.29(-3.32%) |
Apr 28, 2023 | 8.508 | 8.671 | 8.498 | 8.632 | 445,128 | +0.13(+1.57%) |
Apr 27, 2023 | 8.537 | 8.575 | 8.451 | 8.498 | 405,697 | +0.00(+0.00%) |
Apr 26, 2023 | 8.518 | 8.561 | 8.355 | 8.498 | 859,913 | -0.09(-1.00%) |
Apr 25, 2023 | 8.690 | 8.840 | 8.489 | 8.585 | 1,155,114 | -0.35(-3.96%) |
Apr 24, 2023 | 8.776 | 8.991 | 8.642 | 8.938 | 808,406 | -0.14(-1.58%) |
Apr 21, 2023 | 9.397 | 9.397 | 9.053 | 9.082 | 494,613 | -0.31(-3.26%) |
Apr 20, 2023 | 9.560 | 9.607 | 9.292 | 9.388 | 597,489 | -0.17(-1.80%) |
Apr 19, 2023 | 9.493 | 9.655 | 9.469 | 9.560 | 608,474 | -0.05(-0.50%) |
Apr 18, 2023 | 9.627 | 9.655 | 9.495 | 9.607 | 429,621 | +0.00(+0.05%) |
Apr 17, 2023 | 9.546 | 9.650 | 9.461 | 9.603 | 473,208 | +0.15(+1.60%) |
Apr 14, 2023 | 9.527 | 9.621 | 9.357 | 9.451 | 430,056 | +0.01(+0.10%) |
Apr 13, 2023 | 9.196 | 9.508 | 9.177 | 9.442 | 600,240 | +0.33(+3.63%) |
Apr 12, 2023 | 9.073 | 9.187 | 9.045 | 9.111 | 354,788 | +0.09(+0.94%) |
Apr 11, 2023 | 8.856 | 9.121 | 8.809 | 9.026 | 575,757 | +0.17(+1.92%) |
Apr 10, 2023 | 8.676 | 8.922 | 8.676 | 8.856 | 652,005 | +0.25(+2.85%) |
Apr 06, 2023 | 8.752 | 8.813 | 8.596 | 8.610 | 638,907 | -0.09(-0.98%) |
Apr 05, 2023 | 8.620 | 8.705 | 8.487 | 8.695 | 685,655 | +0.04(+0.44%) |
Apr 04, 2023 | 8.837 | 8.969 | 8.610 | 8.657 | 561,536 | -0.06(-0.65%) |
Apr 03, 2023 | 8.865 | 8.875 | 8.601 | 8.714 | 553,558 | -0.18(-2.02%) |
Mar 31, 2023 | 8.799 | 8.908 | 8.790 | 8.894 | 448,696 | +0.12(+1.40%) |
Mar 30, 2023 | 8.875 | 8.932 | 8.709 | 8.771 | 342,258 | +0.01(+0.11%) |
Mar 29, 2023 | 8.856 | 8.913 | 8.724 | 8.761 | 318,945 | +0.01(+0.11%) |
Mar 28, 2023 | 8.733 | 8.818 | 8.724 | 8.752 | 296,437 | +0.03(+0.33%) |
Mar 27, 2023 | 8.743 | 8.776 | 8.572 | 8.724 | 343,127 | +0.03(+0.33%) |
Mar 24, 2023 | 8.610 | 8.743 | 8.514 | 8.695 | 459,272 | +0.01(+0.11%) |
Mar 23, 2023 | 8.837 | 8.960 | 8.610 | 8.686 | 428,730 | -0.06(-0.65%) |
Mar 22, 2023 | 8.790 | 8.998 | 8.733 | 8.743 | 391,517 | -0.08(-0.86%) |
Mar 21, 2023 | 8.705 | 8.941 | 8.705 | 8.818 | 443,904 | +0.26(+3.09%) |
Mar 20, 2023 | 8.591 | 8.695 | 8.525 | 8.553 | 661,538 | -0.03(-0.33%) |
Mar 17, 2023 | 8.790 | 8.950 | 8.525 | 8.582 | 1,019,522 | -0.26(-2.99%) |
Mar 16, 2023 | 8.998 | 9.045 | 8.648 | 8.846 | 817,944 | -0.29(-3.21%) |
Mar 15, 2023 | 9.036 | 9.243 | 8.979 | 9.139 | 752,668 | -0.14(-1.53%) |
Mar 14, 2023 | 9.366 | 9.470 | 9.196 | 9.281 | 641,957 | +0.11(+1.24%) |
Mar 13, 2023 | 9.092 | 9.329 | 8.950 | 9.168 | 942,971 | -0.14(-1.52%) |
Mar 10, 2023 | 9.489 | 9.532 | 9.206 | 9.310 | 876,278 | -0.21(-2.18%) |
Mar 09, 2023 | 9.697 | 9.749 | 9.508 | 9.518 | 618,244 | -0.18(-1.85%) |
Mar 08, 2023 | 9.678 | 9.858 | 9.584 | 9.697 | 600,234 | +0.06(+0.59%) |
Mar 07, 2023 | 9.725 | 9.773 | 9.612 | 9.640 | 413,907 | -0.10(-1.07%) |
Mar 06, 2023 | 10.000 | 10.02 | 9.716 | 9.744 | 568,134 | -0.26(-2.55%) |
Mar 03, 2023 | 10.08 | 10.15 | 9.979 | 10.000 | 632,545 | -0.07(-0.66%) |
Mar 02, 2023 | 10.08 | 10.11 | 9.981 | 10.07 | 664,210 | -0.05(-0.47%) |