Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.790 | 7.925 | 7.625 | 7.910 | 4,118,446 | +0.04(+0.51%) |
May 30, 2023 | 7.860 | 8.000 | 7.820 | 7.870 | 1,144,632 | +0.07(+0.90%) |
May 26, 2023 | 7.530 | 7.810 | 7.480 | 7.800 | 911,297 | +0.36(+4.84%) |
May 25, 2023 | 7.420 | 7.545 | 7.345 | 7.440 | 711,223 | -0.04(-0.53%) |
May 24, 2023 | 7.770 | 7.770 | 7.470 | 7.480 | 973,854 | -0.37(-4.71%) |
May 23, 2023 | 7.790 | 8.030 | 7.790 | 7.850 | 1,114,536 | -0.02(-0.25%) |
May 22, 2023 | 7.700 | 7.995 | 7.615 | 7.870 | 1,318,742 | +0.21(+2.74%) |
May 19, 2023 | 7.850 | 7.850 | 7.590 | 7.660 | 892,312 | -0.08(-1.03%) |
May 18, 2023 | 7.730 | 7.900 | 7.690 | 7.740 | 1,352,807 | -0.04(-0.51%) |
May 17, 2023 | 7.570 | 7.800 | 7.535 | 7.780 | 962,840 | +0.22(+2.91%) |
May 16, 2023 | 7.400 | 7.620 | 7.370 | 7.560 | 1,031,205 | +0.04(+0.53%) |
May 15, 2023 | 7.580 | 7.640 | 7.380 | 7.520 | 1,348,512 | -0.02(-0.27%) |
May 12, 2023 | 7.340 | 7.620 | 7.210 | 7.540 | 5,325,806 | -0.38(-4.80%) |
May 11, 2023 | 8.120 | 8.200 | 7.905 | 7.920 | 892,434 | -0.29(-3.53%) |
May 10, 2023 | 8.600 | 8.635 | 8.160 | 8.210 | 837,456 | -0.30(-3.53%) |
May 09, 2023 | 8.340 | 8.586 | 8.260 | 8.510 | 1,180,147 | +0.13(+1.55%) |
May 08, 2023 | 8.470 | 8.595 | 8.360 | 8.380 | 837,858 | -0.11(-1.30%) |
May 05, 2023 | 8.510 | 8.620 | 8.360 | 8.490 | 1,412,752 | +0.06(+0.71%) |
May 04, 2023 | 8.420 | 8.525 | 8.300 | 8.430 | 876,718 | +0.01(+0.12%) |
May 03, 2023 | 8.070 | 8.540 | 7.900 | 8.420 | 1,081,454 | +0.36(+4.47%) |
May 02, 2023 | 8.170 | 8.280 | 8.035 | 8.060 | 1,327,244 | -0.18(-2.18%) |
May 01, 2023 | 8.070 | 8.305 | 8.070 | 8.240 | 803,507 | +0.14(+1.73%) |
Apr 28, 2023 | 7.990 | 8.190 | 7.950 | 8.100 | 1,880,057 | +0.06(+0.75%) |
Apr 27, 2023 | 8.020 | 8.350 | 8.010 | 8.040 | 1,934,740 | +0.07(+0.88%) |
Apr 26, 2023 | 8.140 | 8.165 | 7.850 | 7.970 | 1,753,216 | -0.23(-2.80%) |
Apr 25, 2023 | 8.170 | 8.355 | 8.170 | 8.200 | 812,912 | -0.10(-1.20%) |
Apr 24, 2023 | 8.380 | 8.420 | 8.125 | 8.300 | 538,200 | -0.14(-1.66%) |
Apr 21, 2023 | 8.180 | 8.465 | 8.160 | 8.440 | 752,241 | +0.29(+3.56%) |
Apr 20, 2023 | 8.280 | 8.350 | 8.130 | 8.150 | 502,319 | -0.20(-2.40%) |
Apr 19, 2023 | 8.340 | 8.550 | 8.280 | 8.350 | 453,257 | -0.08(-0.95%) |
Apr 18, 2023 | 8.540 | 8.650 | 8.395 | 8.430 | 458,456 | -0.07(-0.82%) |
Apr 17, 2023 | 8.420 | 8.510 | 8.350 | 8.500 | 426,888 | +0.08(+0.95%) |
Apr 14, 2023 | 8.500 | 8.555 | 8.325 | 8.420 | 1,203,153 | -0.06(-0.71%) |
Apr 13, 2023 | 8.430 | 8.515 | 8.400 | 8.480 | 398,210 | +0.11(+1.31%) |
Apr 12, 2023 | 8.400 | 8.510 | 8.280 | 8.370 | 427,986 | +0.07(+0.84%) |
Apr 11, 2023 | 8.210 | 8.335 | 8.190 | 8.300 | 591,781 | +0.12(+1.47%) |
Apr 10, 2023 | 8.200 | 8.299 | 8.140 | 8.180 | 1,088,951 | -0.05(-0.61%) |
Apr 06, 2023 | 8.180 | 8.280 | 8.085 | 8.230 | 587,805 | +0.03(+0.37%) |
Apr 05, 2023 | 8.340 | 8.340 | 8.150 | 8.200 | 1,036,378 | -0.16(-1.91%) |
Apr 04, 2023 | 8.440 | 8.500 | 8.260 | 8.360 | 606,767 | -0.07(-0.83%) |
Apr 03, 2023 | 8.490 | 8.570 | 8.390 | 8.430 | 879,792 | -0.11(-1.29%) |
Mar 31, 2023 | 8.390 | 8.620 | 8.374 | 8.540 | 1,125,758 | +0.21(+2.52%) |
Mar 30, 2023 | 8.170 | 8.425 | 8.070 | 8.330 | 1,123,713 | +0.27(+3.35%) |
Mar 29, 2023 | 8.130 | 8.130 | 7.885 | 8.060 | 837,982 | +0.01(+0.12%) |
Mar 28, 2023 | 7.780 | 8.050 | 7.690 | 8.050 | 1,939,947 | +0.26(+3.34%) |
Mar 27, 2023 | 7.540 | 7.825 | 7.410 | 7.790 | 1,549,792 | +0.37(+4.99%) |
Mar 24, 2023 | 7.370 | 7.490 | 7.290 | 7.420 | 605,635 | -0.01(-0.13%) |
Mar 23, 2023 | 7.430 | 7.630 | 7.003 | 7.430 | 1,826,720 | +0.06(+0.81%) |
Mar 22, 2023 | 7.490 | 7.560 | 7.350 | 7.370 | 1,320,456 | -0.09(-1.21%) |
Mar 21, 2023 | 7.380 | 7.500 | 7.305 | 7.460 | 1,123,564 | +0.20(+2.75%) |
Mar 20, 2023 | 7.250 | 7.300 | 7.180 | 7.260 | 1,217,187 | -0.02(-0.27%) |
Mar 17, 2023 | 7.320 | 7.380 | 7.250 | 7.280 | 1,492,322 | -0.18(-2.41%) |
Mar 16, 2023 | 7.310 | 7.520 | 7.300 | 7.460 | 1,628,544 | +0.02(+0.27%) |
Mar 15, 2023 | 7.420 | 7.530 | 7.330 | 7.440 | 1,119,503 | -0.15(-1.98%) |
Mar 14, 2023 | 7.850 | 7.910 | 7.485 | 7.590 | 1,408,750 | -0.08(-1.04%) |
Mar 13, 2023 | 7.670 | 7.790 | 7.590 | 7.670 | 1,243,733 | -0.16(-2.04%) |
Mar 10, 2023 | 8.000 | 8.140 | 7.780 | 7.830 | 1,642,638 | -0.20(-2.49%) |
Mar 09, 2023 | 8.280 | 8.440 | 8.015 | 8.030 | 1,254,827 | -0.24(-2.90%) |
Mar 08, 2023 | 8.230 | 8.285 | 8.090 | 8.270 | 1,366,099 | -0.03(-0.36%) |
Mar 07, 2023 | 8.400 | 8.520 | 8.275 | 8.300 | 1,750,931 | -0.10(-1.19%) |
Mar 06, 2023 | 9.210 | 9.216 | 8.400 | 8.400 | 2,762,784 | -0.83(-8.99%) |
Mar 03, 2023 | 9.350 | 9.520 | 9.210 | 9.230 | 11,741,293 | +0.03(+0.33%) |
Mar 02, 2023 | 9.000 | 9.220 | 8.980 | 9.200 | 1,711,374 | +0.10(+1.10%) |