Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.024 | 8.034 | 7.556 | 7.670 | 14,937,280 | -0.37(-4.64%) |
May 30, 2023 | 8.149 | 8.149 | 7.766 | 8.043 | 13,187,749 | +0.07(+0.84%) |
May 26, 2023 | 7.795 | 8.177 | 7.680 | 7.976 | 32,714,866 | +0.88(+12.40%) |
May 25, 2023 | 7.259 | 7.326 | 6.905 | 7.097 | 20,994,732 | -0.18(-2.50%) |
May 24, 2023 | 7.594 | 7.704 | 7.173 | 7.278 | 13,761,654 | +0.01(+0.13%) |
May 23, 2023 | 7.632 | 7.656 | 7.250 | 7.269 | 10,326,232 | -0.33(-4.40%) |
May 22, 2023 | 7.508 | 7.685 | 7.436 | 7.603 | 8,278,175 | +0.16(+2.19%) |
May 19, 2023 | 7.623 | 7.670 | 7.360 | 7.441 | 9,361,062 | -0.32(-4.07%) |
May 18, 2023 | 7.498 | 7.785 | 7.450 | 7.756 | 7,548,202 | +0.32(+4.24%) |
May 17, 2023 | 7.154 | 7.479 | 7.154 | 7.441 | 9,901,003 | +0.29(+4.01%) |
May 16, 2023 | 7.508 | 7.508 | 7.154 | 7.154 | 9,263,758 | -0.43(-5.67%) |
May 15, 2023 | 7.556 | 7.670 | 7.479 | 7.584 | 10,719,984 | +0.03(+0.38%) |
May 12, 2023 | 7.881 | 7.909 | 7.498 | 7.556 | 9,739,495 | -0.32(-4.01%) |
May 11, 2023 | 7.948 | 8.067 | 7.804 | 7.871 | 7,434,067 | -0.11(-1.44%) |
May 10, 2023 | 8.244 | 8.282 | 7.804 | 7.986 | 6,975,442 | -0.11(-1.42%) |
May 09, 2023 | 7.862 | 8.235 | 7.790 | 8.101 | 8,586,438 | +0.02(+0.24%) |
May 08, 2023 | 8.378 | 8.483 | 8.010 | 8.082 | 9,493,842 | -0.21(-2.54%) |
May 05, 2023 | 8.082 | 8.397 | 8.062 | 8.292 | 10,344,269 | +0.37(+4.71%) |
May 04, 2023 | 8.282 | 8.330 | 7.857 | 7.919 | 8,176,883 | -0.41(-4.94%) |
May 03, 2023 | 8.455 | 8.584 | 8.302 | 8.330 | 7,593,501 | -0.19(-2.24%) |
May 02, 2023 | 8.636 | 8.703 | 8.278 | 8.522 | 9,148,679 | -0.21(-2.41%) |
May 01, 2023 | 9.239 | 9.306 | 8.684 | 8.732 | 9,644,486 | -0.45(-4.90%) |
Apr 28, 2023 | 8.914 | 9.276 | 8.914 | 9.181 | 5,576,773 | +0.20(+2.24%) |
Apr 27, 2023 | 8.952 | 9.172 | 8.942 | 8.981 | 7,238,818 | +0.05(+0.54%) |
Apr 26, 2023 | 8.923 | 9.162 | 8.866 | 8.933 | 6,602,022 | -0.09(-0.95%) |
Apr 25, 2023 | 9.478 | 9.488 | 8.933 | 9.019 | 7,886,596 | -0.61(-6.36%) |
Apr 24, 2023 | 9.162 | 9.650 | 9.024 | 9.631 | 8,741,012 | +0.42(+4.57%) |
Apr 21, 2023 | 9.009 | 9.229 | 8.899 | 9.210 | 6,825,819 | +0.28(+3.10%) |
Apr 20, 2023 | 9.095 | 9.306 | 8.856 | 8.933 | 6,000,405 | -0.31(-3.31%) |
Apr 19, 2023 | 9.048 | 9.258 | 8.933 | 9.239 | 8,134,625 | +0.04(+0.42%) |
Apr 18, 2023 | 9.210 | 9.358 | 9.081 | 9.201 | 8,879,098 | +0.08(+0.84%) |
Apr 17, 2023 | 8.942 | 9.162 | 8.923 | 9.124 | 6,919,935 | +0.19(+2.14%) |
Apr 14, 2023 | 8.990 | 9.110 | 8.727 | 8.933 | 8,378,102 | -0.01(-0.11%) |
Apr 13, 2023 | 9.248 | 9.263 | 8.856 | 8.942 | 11,669,725 | -0.22(-2.40%) |
Apr 12, 2023 | 10.01 | 10.04 | 9.076 | 9.162 | 17,830,300 | -0.71(-7.17%) |
Apr 11, 2023 | 9.593 | 9.956 | 9.507 | 9.870 | 10,813,912 | +0.33(+3.41%) |
Apr 10, 2023 | 8.885 | 9.550 | 8.856 | 9.545 | 11,702,788 | +0.60(+6.74%) |
Apr 06, 2023 | 8.856 | 9.000 | 8.713 | 8.942 | 5,664,059 | +0.09(+0.97%) |
Apr 05, 2023 | 9.143 | 9.181 | 8.837 | 8.856 | 10,692,686 | -0.42(-4.54%) |
Apr 04, 2023 | 9.746 | 9.784 | 9.239 | 9.277 | 9,076,077 | -0.36(-3.77%) |
Apr 03, 2023 | 9.593 | 9.787 | 9.537 | 9.641 | 10,555,180 | +0.18(+1.89%) |
Mar 31, 2023 | 9.028 | 9.499 | 8.957 | 9.462 | 8,626,704 | +0.50(+5.57%) |
Mar 30, 2023 | 8.971 | 9.089 | 8.906 | 8.962 | 9,085,057 | +0.23(+2.59%) |
Mar 29, 2023 | 8.576 | 8.750 | 8.481 | 8.736 | 10,308,626 | +0.17(+1.98%) |
Mar 28, 2023 | 8.547 | 8.736 | 8.519 | 8.566 | 6,027,575 | +0.06(+0.66%) |
Mar 27, 2023 | 8.613 | 8.642 | 8.218 | 8.510 | 10,657,187 | +0.03(+0.33%) |
Mar 24, 2023 | 8.293 | 8.566 | 8.208 | 8.481 | 9,146,753 | +0.15(+1.81%) |
Mar 23, 2023 | 8.736 | 8.920 | 8.208 | 8.331 | 12,343,806 | -0.37(-4.23%) |
Mar 22, 2023 | 9.075 | 9.131 | 8.670 | 8.698 | 10,453,981 | -0.33(-3.65%) |
Mar 21, 2023 | 9.141 | 9.353 | 8.981 | 9.028 | 8,371,465 | +0.15(+1.70%) |
Mar 20, 2023 | 9.198 | 9.344 | 8.816 | 8.877 | 8,860,951 | -0.26(-2.89%) |
Mar 17, 2023 | 9.330 | 9.330 | 9.019 | 9.141 | 8,983,631 | -0.31(-3.29%) |
Mar 16, 2023 | 9.037 | 9.527 | 8.924 | 9.452 | 11,402,739 | +0.26(+2.87%) |
Mar 15, 2023 | 9.122 | 9.235 | 8.858 | 9.188 | 14,566,956 | -0.22(-2.30%) |
Mar 14, 2023 | 9.952 | 10.03 | 9.169 | 9.405 | 14,950,615 | -0.37(-3.76%) |
Mar 13, 2023 | 10.02 | 10.04 | 9.575 | 9.773 | 19,339,646 | -0.47(-4.60%) |
Mar 10, 2023 | 9.895 | 10.63 | 9.810 | 10.24 | 23,516,802 | -0.67(-6.13%) |
Mar 09, 2023 | 11.21 | 11.40 | 10.88 | 10.91 | 21,117,260 | -0.36(-3.18%) |
Mar 08, 2023 | 11.44 | 11.60 | 11.22 | 11.27 | 9,907,427 | -0.14(-1.24%) |
Mar 07, 2023 | 11.54 | 11.85 | 11.40 | 11.41 | 11,244,223 | -0.06(-0.49%) |
Mar 06, 2023 | 12.11 | 12.27 | 11.44 | 11.47 | 12,410,312 | -0.57(-4.70%) |
Mar 03, 2023 | 12.17 | 12.19 | 11.91 | 12.03 | 6,140,412 | -0.02(-0.16%) |
Mar 02, 2023 | 11.89 | 12.20 | 11.83 | 12.05 | 6,842,414 | +0.21(+1.75%) |