Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.200 | 7.280 | 7.085 | 7.200 | 20,442,486 | -0.01(-0.14%) |
May 30, 2023 | 7.510 | 7.520 | 7.190 | 7.210 | 13,599,046 | -0.24(-3.22%) |
May 26, 2023 | 7.450 | 7.500 | 7.330 | 7.450 | 14,813,401 | +0.12(+1.64%) |
May 25, 2023 | 7.460 | 7.500 | 7.250 | 7.330 | 20,779,464 | -0.24(-3.17%) |
May 24, 2023 | 7.640 | 7.650 | 7.500 | 7.570 | 11,341,121 | -0.12(-1.56%) |
May 23, 2023 | 7.920 | 7.965 | 7.680 | 7.690 | 16,272,300 | -0.26(-3.27%) |
May 22, 2023 | 8.030 | 8.060 | 7.870 | 7.950 | 13,384,810 | +0.04(+0.51%) |
May 19, 2023 | 8.300 | 8.360 | 7.895 | 7.910 | 77,692,216 | -0.35(-4.24%) |
May 18, 2023 | 8.450 | 8.760 | 8.230 | 8.260 | 33,691,220 | +0.13(+1.60%) |
May 17, 2023 | 8.200 | 8.205 | 7.990 | 8.130 | 9,103,031 | +0.00(+0.00%) |
May 16, 2023 | 8.010 | 8.176 | 8.010 | 8.130 | 18,729,052 | +0.06(+0.74%) |
May 15, 2023 | 8.040 | 8.180 | 8.025 | 8.070 | 10,608,189 | +0.04(+0.50%) |
May 12, 2023 | 8.140 | 8.185 | 7.910 | 8.030 | 18,032,056 | -0.18(-2.19%) |
May 11, 2023 | 8.410 | 8.420 | 8.110 | 8.210 | 14,747,774 | -0.14(-1.68%) |
May 10, 2023 | 8.330 | 8.505 | 8.020 | 8.350 | 26,327,668 | -0.75(-8.24%) |
May 09, 2023 | 9.020 | 9.210 | 8.970 | 9.100 | 8,327,286 | +0.04(+0.44%) |
May 08, 2023 | 8.840 | 9.090 | 8.835 | 9.060 | 10,102,068 | +0.29(+3.31%) |
May 05, 2023 | 8.750 | 8.825 | 8.700 | 8.770 | 5,656,115 | +0.10(+1.15%) |
May 04, 2023 | 8.740 | 8.780 | 8.600 | 8.670 | 5,689,227 | -0.13(-1.48%) |
May 03, 2023 | 8.830 | 8.930 | 8.730 | 8.800 | 6,532,088 | +0.00(+0.00%) |
May 02, 2023 | 8.780 | 8.830 | 8.690 | 8.800 | 6,966,456 | -0.04(-0.45%) |
May 01, 2023 | 8.770 | 8.900 | 8.720 | 8.840 | 5,083,272 | +0.11(+1.26%) |
Apr 28, 2023 | 8.490 | 8.780 | 8.490 | 8.730 | 9,530,579 | +0.21(+2.46%) |
Apr 27, 2023 | 8.280 | 8.610 | 8.195 | 8.520 | 7,173,390 | +0.31(+3.78%) |
Apr 26, 2023 | 8.220 | 8.250 | 8.130 | 8.210 | 6,366,403 | -0.02(-0.24%) |
Apr 25, 2023 | 8.310 | 8.355 | 8.200 | 8.230 | 5,766,547 | -0.12(-1.44%) |
Apr 24, 2023 | 8.320 | 8.350 | 8.275 | 8.350 | 5,419,046 | +0.00(+0.00%) |
Apr 21, 2023 | 8.300 | 8.410 | 8.300 | 8.350 | 3,972,780 | +0.00(+0.00%) |
Apr 20, 2023 | 8.350 | 8.430 | 8.305 | 8.350 | 7,918,443 | -0.14(-1.65%) |
Apr 19, 2023 | 8.470 | 8.530 | 8.415 | 8.490 | 11,691,993 | -0.05(-0.59%) |
Apr 18, 2023 | 8.550 | 8.620 | 8.490 | 8.540 | 13,580,308 | +0.04(+0.47%) |
Apr 17, 2023 | 8.350 | 8.560 | 8.290 | 8.500 | 11,959,735 | +0.21(+2.53%) |
Apr 14, 2023 | 8.600 | 8.690 | 8.100 | 8.290 | 35,023,140 | -0.97(-10.48%) |
Apr 13, 2023 | 9.420 | 9.465 | 9.230 | 9.260 | 9,210,342 | -0.10(-1.07%) |
Apr 12, 2023 | 9.560 | 9.600 | 9.270 | 9.360 | 7,729,808 | -0.11(-1.16%) |
Apr 11, 2023 | 9.530 | 9.585 | 9.460 | 9.470 | 6,780,766 | +0.06(+0.64%) |
Apr 10, 2023 | 9.270 | 9.455 | 9.220 | 9.410 | 5,751,535 | +0.14(+1.51%) |
Apr 06, 2023 | 9.270 | 9.340 | 9.245 | 9.270 | 8,031,684 | +0.07(+0.76%) |
Apr 05, 2023 | 9.150 | 9.240 | 9.070 | 9.200 | 5,358,941 | +0.10(+1.10%) |
Apr 04, 2023 | 9.180 | 9.220 | 9.020 | 9.100 | 10,319,496 | -0.02(-0.22%) |
Apr 03, 2023 | 8.950 | 9.170 | 8.900 | 9.120 | 13,498,879 | +0.27(+3.05%) |
Mar 31, 2023 | 8.880 | 8.895 | 8.795 | 8.850 | 5,362,850 | +0.03(+0.34%) |
Mar 30, 2023 | 8.920 | 8.970 | 8.790 | 8.820 | 7,312,595 | -0.02(-0.23%) |
Mar 29, 2023 | 8.750 | 8.905 | 8.730 | 8.840 | 21,558,980 | +0.08(+0.91%) |
Mar 28, 2023 | 8.690 | 8.850 | 8.690 | 8.760 | 7,794,658 | +0.03(+0.34%) |
Mar 27, 2023 | 8.620 | 8.770 | 8.545 | 8.730 | 8,766,831 | +0.29(+3.44%) |
Mar 24, 2023 | 8.420 | 8.540 | 8.280 | 8.440 | 7,776,755 | -0.09(-1.06%) |
Mar 23, 2023 | 8.760 | 8.830 | 8.400 | 8.530 | 10,418,316 | -0.20(-2.29%) |
Mar 22, 2023 | 8.930 | 9.000 | 8.730 | 8.730 | 6,918,917 | -0.07(-0.80%) |
Mar 21, 2023 | 8.650 | 8.985 | 8.610 | 8.800 | 13,016,101 | +0.27(+3.17%) |
Mar 20, 2023 | 8.360 | 8.650 | 8.270 | 8.530 | 19,588,726 | +0.17(+2.03%) |
Mar 17, 2023 | 8.430 | 8.455 | 8.300 | 8.360 | 8,690,637 | -0.14(-1.65%) |
Mar 16, 2023 | 8.590 | 8.590 | 8.360 | 8.500 | 10,829,806 | -0.17(-1.96%) |
Mar 15, 2023 | 8.700 | 8.730 | 8.505 | 8.670 | 12,615,503 | -0.24(-2.69%) |
Mar 14, 2023 | 9.050 | 9.120 | 8.830 | 8.910 | 8,832,713 | -0.03(-0.34%) |
Mar 13, 2023 | 9.070 | 9.105 | 8.900 | 8.940 | 12,655,308 | -0.18(-1.97%) |
Mar 10, 2023 | 9.300 | 9.345 | 9.080 | 9.120 | 7,801,405 | -0.20(-2.15%) |
Mar 09, 2023 | 9.640 | 9.670 | 9.300 | 9.320 | 5,854,455 | -0.33(-3.42%) |
Mar 08, 2023 | 9.510 | 9.690 | 9.340 | 9.650 | 8,098,462 | +0.21(+2.22%) |
Mar 07, 2023 | 9.790 | 9.832 | 9.350 | 9.440 | 13,924,002 | -0.47(-4.74%) |
Mar 06, 2023 | 10.07 | 10.14 | 9.860 | 9.910 | 7,406,013 | -0.13(-1.29%) |
Mar 03, 2023 | 10.00 | 10.07 | 9.925 | 10.04 | 5,338,897 | +0.08(+0.80%) |
Mar 02, 2023 | 9.990 | 10.02 | 9.880 | 9.960 | 6,281,669 | -0.12(-1.19%) |