Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.171 | 7.221 | 6.962 | 6.981 | 2,782,733 | -0.30(-4.11%) |
May 30, 2023 | 7.371 | 7.394 | 7.180 | 7.280 | 2,925,228 | -0.18(-2.43%) |
May 26, 2023 | 7.353 | 7.525 | 7.280 | 7.462 | 3,394,873 | +0.17(+2.37%) |
May 25, 2023 | 7.407 | 7.444 | 7.244 | 7.289 | 2,857,519 | +0.03(+0.37%) |
May 24, 2023 | 7.289 | 7.316 | 7.203 | 7.262 | 1,481,845 | -0.02(-0.25%) |
May 23, 2023 | 7.453 | 7.498 | 7.257 | 7.280 | 1,597,139 | -0.15(-2.08%) |
May 22, 2023 | 7.398 | 7.643 | 7.371 | 7.434 | 1,971,174 | +0.04(+0.49%) |
May 19, 2023 | 7.262 | 7.598 | 7.217 | 7.398 | 3,474,465 | +0.22(+3.03%) |
May 18, 2023 | 7.335 | 7.335 | 7.071 | 7.180 | 4,037,472 | -0.21(-2.83%) |
May 17, 2023 | 7.307 | 7.434 | 7.262 | 7.389 | 2,192,482 | +0.12(+1.62%) |
May 16, 2023 | 7.324 | 7.465 | 7.262 | 7.271 | 2,107,449 | -0.03(-0.36%) |
May 15, 2023 | 7.448 | 7.483 | 7.245 | 7.298 | 2,805,297 | -0.07(-0.96%) |
May 12, 2023 | 7.651 | 7.809 | 7.333 | 7.368 | 1,530,548 | -0.19(-2.45%) |
May 11, 2023 | 7.395 | 7.765 | 7.377 | 7.553 | 2,824,115 | +0.13(+1.78%) |
May 10, 2023 | 7.324 | 7.483 | 7.306 | 7.421 | 5,836,080 | +0.11(+1.57%) |
May 09, 2023 | 7.201 | 7.364 | 7.086 | 7.306 | 2,611,178 | +0.08(+1.10%) |
May 08, 2023 | 7.412 | 7.430 | 7.112 | 7.227 | 4,058,270 | -0.23(-3.08%) |
May 05, 2023 | 7.412 | 7.602 | 7.130 | 7.456 | 3,748,919 | +0.17(+2.30%) |
May 04, 2023 | 7.121 | 7.501 | 6.442 | 7.289 | 7,549,196 | -0.68(-8.53%) |
May 03, 2023 | 8.154 | 8.189 | 7.951 | 7.968 | 2,345,870 | -0.17(-2.06%) |
May 02, 2023 | 8.339 | 8.339 | 8.056 | 8.136 | 1,717,800 | -0.25(-2.95%) |
May 01, 2023 | 8.401 | 8.431 | 8.277 | 8.383 | 1,638,861 | +0.01(+0.11%) |
Apr 28, 2023 | 8.383 | 8.484 | 8.259 | 8.374 | 2,840,740 | -0.05(-0.63%) |
Apr 27, 2023 | 8.286 | 8.515 | 8.246 | 8.427 | 2,457,671 | +0.12(+1.49%) |
Apr 26, 2023 | 8.639 | 8.656 | 8.281 | 8.304 | 2,661,150 | -0.34(-3.98%) |
Apr 25, 2023 | 8.957 | 8.987 | 8.604 | 8.648 | 3,226,021 | -0.40(-4.39%) |
Apr 24, 2023 | 8.701 | 9.274 | 8.701 | 9.045 | 3,809,875 | +0.53(+6.22%) |
Apr 21, 2023 | 8.648 | 8.652 | 8.480 | 8.515 | 2,226,224 | -0.12(-1.43%) |
Apr 20, 2023 | 8.895 | 8.992 | 8.506 | 8.639 | 2,797,145 | -0.43(-4.77%) |
Apr 19, 2023 | 9.204 | 9.248 | 8.948 | 9.071 | 1,563,032 | -0.29(-3.11%) |
Apr 18, 2023 | 9.248 | 9.398 | 9.248 | 9.362 | 1,281,928 | +0.11(+1.24%) |
Apr 17, 2023 | 8.948 | 9.327 | 8.877 | 9.248 | 2,391,243 | +0.36(+4.07%) |
Apr 14, 2023 | 8.648 | 8.895 | 8.648 | 8.886 | 2,001,511 | +0.39(+4.57%) |
Apr 13, 2023 | 8.498 | 8.736 | 8.471 | 8.498 | 2,864,227 | +0.08(+0.94%) |
Apr 12, 2023 | 8.383 | 8.445 | 8.277 | 8.418 | 2,574,286 | +0.02(+0.21%) |
Apr 11, 2023 | 8.339 | 8.498 | 8.339 | 8.401 | 2,127,921 | +0.05(+0.63%) |
Apr 10, 2023 | 8.365 | 8.489 | 8.321 | 8.348 | 1,591,120 | +0.03(+0.32%) |
Apr 06, 2023 | 8.498 | 8.524 | 8.268 | 8.321 | 1,194,647 | -0.22(-2.58%) |
Apr 05, 2023 | 8.259 | 8.586 | 8.145 | 8.542 | 2,186,074 | +0.21(+2.54%) |
Apr 04, 2023 | 8.489 | 8.489 | 8.198 | 8.330 | 3,521,583 | -0.14(-1.67%) |
Apr 03, 2023 | 9.345 | 9.354 | 8.374 | 8.471 | 7,480,724 | -1.07(-11.19%) |
Mar 31, 2023 | 9.407 | 9.592 | 9.380 | 9.539 | 3,570,651 | +0.22(+2.37%) |
Mar 30, 2023 | 9.574 | 9.574 | 9.265 | 9.318 | 1,299,452 | -0.16(-1.68%) |
Mar 29, 2023 | 9.627 | 9.707 | 9.407 | 9.477 | 1,328,894 | -0.12(-1.29%) |
Mar 28, 2023 | 9.601 | 9.711 | 9.570 | 9.601 | 1,250,457 | -0.01(-0.09%) |
Mar 27, 2023 | 9.539 | 9.680 | 9.442 | 9.610 | 1,467,900 | +0.16(+1.68%) |
Mar 24, 2023 | 9.548 | 9.557 | 9.327 | 9.451 | 1,880,085 | -0.17(-1.74%) |
Mar 23, 2023 | 9.910 | 10.10 | 9.512 | 9.618 | 2,405,313 | -0.21(-2.15%) |
Mar 22, 2023 | 9.865 | 10.15 | 9.583 | 9.830 | 2,827,710 | -0.13(-1.33%) |
Mar 21, 2023 | 9.892 | 10.11 | 9.874 | 9.962 | 2,749,158 | +0.45(+4.73%) |
Mar 20, 2023 | 9.274 | 9.627 | 9.248 | 9.512 | 3,022,468 | +0.41(+4.46%) |
Mar 17, 2023 | 9.354 | 9.442 | 9.062 | 9.107 | 3,887,802 | -0.21(-2.27%) |
Mar 16, 2023 | 9.592 | 9.592 | 9.230 | 9.318 | 2,947,234 | -0.30(-3.12%) |
Mar 15, 2023 | 9.812 | 9.870 | 9.437 | 9.618 | 2,906,673 | -0.50(-4.97%) |
Mar 14, 2023 | 10.02 | 10.43 | 9.954 | 10.12 | 2,163,429 | +0.24(+2.41%) |
Mar 13, 2023 | 9.760 | 10.05 | 9.530 | 9.883 | 2,498,717 | -0.28(-2.78%) |
Mar 10, 2023 | 10.32 | 10.51 | 10.14 | 10.17 | 2,177,178 | -0.12(-1.20%) |
Mar 09, 2023 | 10.58 | 10.70 | 10.28 | 10.29 | 2,163,510 | -0.11(-1.10%) |
Mar 08, 2023 | 10.55 | 10.68 | 10.38 | 10.40 | 2,765,037 | -0.05(-0.51%) |
Mar 07, 2023 | 10.41 | 10.49 | 10.21 | 10.46 | 1,130,327 | +0.05(+0.51%) |
Mar 06, 2023 | 10.51 | 10.52 | 10.28 | 10.40 | 1,772,724 | -0.23(-2.16%) |
Mar 03, 2023 | 10.27 | 10.65 | 10.24 | 10.63 | 2,381,592 | +0.36(+3.52%) |
Mar 02, 2023 | 10.11 | 10.35 | 9.989 | 10.27 | 1,904,497 | +0.09(+0.87%) |