Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.470 | 7.768 | 7.360 | 7.640 | 447,813 | +0.29(+3.95%) |
May 30, 2023 | 7.350 | 7.450 | 7.240 | 7.350 | 234,102 | +0.03(+0.41%) |
May 26, 2023 | 7.300 | 7.330 | 7.130 | 7.320 | 643,982 | +0.13(+1.81%) |
May 25, 2023 | 7.240 | 7.260 | 7.020 | 7.190 | 496,152 | -0.14(-1.91%) |
May 24, 2023 | 7.800 | 7.850 | 7.260 | 7.330 | 620,426 | -0.50(-6.39%) |
May 23, 2023 | 7.740 | 7.910 | 7.620 | 7.830 | 662,715 | -0.11(-1.39%) |
May 22, 2023 | 7.840 | 8.100 | 7.770 | 7.940 | 286,818 | +0.05(+0.63%) |
May 19, 2023 | 7.920 | 8.042 | 7.710 | 7.890 | 306,072 | +0.09(+1.15%) |
May 18, 2023 | 7.740 | 7.840 | 7.540 | 7.800 | 311,784 | -0.10(-1.27%) |
May 17, 2023 | 7.720 | 7.910 | 7.622 | 7.900 | 280,404 | +0.17(+2.20%) |
May 16, 2023 | 7.920 | 7.964 | 7.630 | 7.730 | 289,552 | -0.27(-3.37%) |
May 15, 2023 | 8.080 | 8.350 | 7.990 | 8.000 | 281,054 | -0.02(-0.25%) |
May 12, 2023 | 7.940 | 8.090 | 7.740 | 8.020 | 287,384 | +0.20(+2.56%) |
May 11, 2023 | 7.920 | 8.050 | 7.710 | 7.820 | 557,000 | -0.31(-3.81%) |
May 10, 2023 | 8.300 | 8.377 | 7.880 | 8.130 | 528,774 | -0.13(-1.57%) |
May 09, 2023 | 8.890 | 8.890 | 8.250 | 8.260 | 614,861 | -0.61(-6.88%) |
May 08, 2023 | 8.990 | 9.071 | 8.850 | 8.870 | 217,490 | -0.05(-0.56%) |
May 05, 2023 | 8.630 | 9.010 | 8.420 | 8.920 | 318,660 | +0.08(+0.90%) |
May 04, 2023 | 8.770 | 9.110 | 8.733 | 8.840 | 492,672 | +0.13(+1.49%) |
May 03, 2023 | 8.690 | 8.858 | 8.564 | 8.710 | 434,313 | +0.11(+1.28%) |
May 02, 2023 | 8.200 | 8.610 | 8.100 | 8.600 | 408,513 | +0.35(+4.24%) |
May 01, 2023 | 8.440 | 8.640 | 8.230 | 8.250 | 287,743 | +0.05(+0.61%) |
Apr 28, 2023 | 8.150 | 8.258 | 8.060 | 8.200 | 419,337 | +0.04(+0.49%) |
Apr 27, 2023 | 8.290 | 8.300 | 8.070 | 8.160 | 271,044 | -0.18(-2.16%) |
Apr 26, 2023 | 8.350 | 8.495 | 8.270 | 8.340 | 349,772 | +0.09(+1.09%) |
Apr 25, 2023 | 8.260 | 8.288 | 7.980 | 8.250 | 413,960 | -0.07(-0.84%) |
Apr 24, 2023 | 8.300 | 8.470 | 8.265 | 8.320 | 374,929 | -0.11(-1.30%) |
Apr 21, 2023 | 8.490 | 8.640 | 8.300 | 8.430 | 449,040 | -0.23(-2.66%) |
Apr 20, 2023 | 8.820 | 9.040 | 8.590 | 8.660 | 301,479 | -0.08(-0.92%) |
Apr 19, 2023 | 8.940 | 9.060 | 8.622 | 8.740 | 566,141 | -0.44(-4.79%) |
Apr 18, 2023 | 9.200 | 9.460 | 9.030 | 9.180 | 418,295 | +0.08(+0.88%) |
Apr 17, 2023 | 9.480 | 9.504 | 9.050 | 9.100 | 550,478 | -0.45(-4.71%) |
Apr 14, 2023 | 9.620 | 9.740 | 9.260 | 9.550 | 536,730 | -0.21(-2.15%) |
Apr 13, 2023 | 9.660 | 10.00 | 9.650 | 9.760 | 733,576 | +0.33(+3.50%) |
Apr 12, 2023 | 9.630 | 9.640 | 9.130 | 9.430 | 508,297 | +0.04(+0.43%) |
Apr 11, 2023 | 9.250 | 9.698 | 9.221 | 9.390 | 639,421 | +0.25(+2.74%) |
Apr 10, 2023 | 8.980 | 9.190 | 8.680 | 9.140 | 621,375 | +0.05(+0.55%) |
Apr 06, 2023 | 9.150 | 9.160 | 8.880 | 9.090 | 446,123 | -0.15(-1.62%) |
Apr 05, 2023 | 9.300 | 9.455 | 8.920 | 9.240 | 658,983 | +0.09(+0.98%) |
Apr 04, 2023 | 8.890 | 9.300 | 8.735 | 9.150 | 649,518 | +0.27(+3.04%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.360 | 8.880 | 493,101 | +0.41(+4.84%) |
Mar 31, 2023 | 8.750 | 8.790 | 8.366 | 8.470 | 707,031 | -0.20(-2.31%) |
Mar 30, 2023 | 8.460 | 8.680 | 8.320 | 8.670 | 540,033 | +0.36(+4.33%) |
Mar 29, 2023 | 8.200 | 8.440 | 8.110 | 8.310 | 485,772 | +0.06(+0.73%) |
Mar 28, 2023 | 7.930 | 8.300 | 7.850 | 8.250 | 674,919 | +0.25(+3.12%) |
Mar 27, 2023 | 7.700 | 8.010 | 7.520 | 8.000 | 314,906 | +0.12(+1.52%) |
Mar 24, 2023 | 8.000 | 8.040 | 7.770 | 7.880 | 290,254 | -0.10(-1.25%) |
Mar 23, 2023 | 8.050 | 8.210 | 7.855 | 7.980 | 596,160 | +0.02(+0.25%) |
Mar 22, 2023 | 7.640 | 8.180 | 7.640 | 7.960 | 432,512 | +0.33(+4.33%) |
Mar 21, 2023 | 7.820 | 7.821 | 7.290 | 7.630 | 695,822 | -0.31(-3.90%) |
Mar 20, 2023 | 8.070 | 8.220 | 7.810 | 7.940 | 752,050 | +0.03(+0.38%) |
Mar 17, 2023 | 7.250 | 8.170 | 7.250 | 7.910 | 1,255,744 | +0.70(+9.71%) |
Mar 16, 2023 | 7.230 | 7.360 | 7.100 | 7.210 | 475,992 | +0.05(+0.70%) |
Mar 15, 2023 | 7.750 | 7.760 | 7.072 | 7.160 | 550,406 | -0.18(-2.45%) |
Mar 14, 2023 | 7.590 | 7.590 | 7.090 | 7.340 | 664,512 | -0.37(-4.80%) |
Mar 13, 2023 | 7.520 | 7.890 | 7.416 | 7.710 | 775,760 | +0.55(+7.68%) |
Mar 10, 2023 | 7.180 | 7.510 | 7.100 | 7.160 | 771,149 | +0.18(+2.58%) |
Mar 09, 2023 | 6.730 | 7.255 | 6.700 | 6.980 | 609,511 | +0.37(+5.60%) |
Mar 08, 2023 | 6.700 | 6.920 | 6.540 | 6.610 | 340,132 | -0.09(-1.34%) |
Mar 07, 2023 | 7.280 | 7.280 | 6.550 | 6.700 | 757,688 | -0.65(-8.84%) |
Mar 06, 2023 | 7.240 | 7.440 | 7.100 | 7.350 | 439,802 | +0.04(+0.55%) |
Mar 03, 2023 | 7.010 | 7.360 | 7.010 | 7.310 | 441,971 | +0.38(+5.48%) |
Mar 02, 2023 | 6.990 | 7.070 | 6.890 | 6.930 | 333,977 | -0.22(-3.08%) |