Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.610 | 8.730 | 8.539 | 8.710 | 86,005 | -0.02(-0.23%) |
May 30, 2023 | 8.670 | 8.880 | 8.630 | 8.730 | 68,685 | -0.04(-0.46%) |
May 26, 2023 | 8.970 | 8.970 | 8.570 | 8.770 | 137,150 | -0.21(-2.34%) |
May 25, 2023 | 9.020 | 9.100 | 8.930 | 8.980 | 30,054 | -0.01(-0.11%) |
May 24, 2023 | 9.140 | 9.249 | 8.950 | 8.990 | 60,872 | -0.10(-1.10%) |
May 23, 2023 | 8.820 | 9.090 | 8.820 | 9.090 | 50,928 | +0.30(+3.41%) |
May 22, 2023 | 8.740 | 8.800 | 8.560 | 8.790 | 124,738 | -0.03(-0.34%) |
May 19, 2023 | 8.860 | 8.970 | 8.740 | 8.820 | 128,101 | -0.08(-0.90%) |
May 18, 2023 | 8.940 | 8.950 | 8.810 | 8.900 | 154,782 | -0.05(-0.56%) |
May 17, 2023 | 9.010 | 9.050 | 8.900 | 8.950 | 154,393 | -0.05(-0.56%) |
May 16, 2023 | 9.060 | 9.135 | 8.920 | 9.000 | 117,160 | -0.09(-0.99%) |
May 15, 2023 | 9.250 | 9.360 | 9.010 | 9.090 | 113,612 | -0.16(-1.73%) |
May 12, 2023 | 9.290 | 9.330 | 9.080 | 9.250 | 89,385 | -0.05(-0.54%) |
May 11, 2023 | 9.650 | 9.680 | 9.250 | 9.300 | 172,201 | -0.44(-4.52%) |
May 10, 2023 | 10.00 | 10.01 | 9.710 | 9.740 | 55,359 | -0.21(-2.11%) |
May 09, 2023 | 9.590 | 9.950 | 9.440 | 9.950 | 87,360 | +0.48(+5.07%) |
May 08, 2023 | 9.610 | 9.610 | 9.370 | 9.470 | 114,112 | -0.13(-1.35%) |
May 05, 2023 | 9.970 | 9.970 | 9.560 | 9.600 | 71,563 | -0.28(-2.83%) |
May 04, 2023 | 9.830 | 9.900 | 9.738 | 9.880 | 63,400 | -0.02(-0.20%) |
May 03, 2023 | 10.01 | 10.12 | 9.850 | 9.900 | 108,489 | -0.11(-1.10%) |
May 02, 2023 | 10.14 | 10.33 | 9.930 | 10.01 | 86,059 | -0.16(-1.57%) |
May 01, 2023 | 10.05 | 10.36 | 10.05 | 10.17 | 156,664 | +0.16(+1.60%) |
Apr 28, 2023 | 9.840 | 10.07 | 9.810 | 10.01 | 106,539 | +0.19(+1.93%) |
Apr 27, 2023 | 9.620 | 9.920 | 9.525 | 9.820 | 141,066 | +0.36(+3.81%) |
Apr 26, 2023 | 9.100 | 9.630 | 9.045 | 9.460 | 162,175 | +0.34(+3.73%) |
Apr 25, 2023 | 9.020 | 9.220 | 9.020 | 9.120 | 71,739 | -0.01(-0.11%) |
Apr 24, 2023 | 9.260 | 9.275 | 9.000 | 9.130 | 50,045 | -0.14(-1.51%) |
Apr 21, 2023 | 9.090 | 9.320 | 8.970 | 9.270 | 138,057 | +0.19(+2.09%) |
Apr 20, 2023 | 8.890 | 9.190 | 8.880 | 9.080 | 193,028 | +0.14(+1.57%) |
Apr 19, 2023 | 8.650 | 8.950 | 8.650 | 8.940 | 57,487 | +0.24(+2.76%) |
Apr 18, 2023 | 8.660 | 8.850 | 8.630 | 8.700 | 101,476 | +0.00(+0.00%) |
Apr 17, 2023 | 8.610 | 8.710 | 8.550 | 8.700 | 61,326 | +0.02(+0.23%) |
Apr 14, 2023 | 8.740 | 8.830 | 8.590 | 8.680 | 135,119 | +0.03(+0.35%) |
Apr 13, 2023 | 8.640 | 8.774 | 8.560 | 8.650 | 93,645 | +0.14(+1.65%) |
Apr 12, 2023 | 8.710 | 8.710 | 8.480 | 8.510 | 59,754 | -0.12(-1.39%) |
Apr 11, 2023 | 8.780 | 8.851 | 8.570 | 8.630 | 54,467 | -0.14(-1.60%) |
Apr 10, 2023 | 8.500 | 8.840 | 8.330 | 8.770 | 171,567 | +0.25(+2.93%) |
Apr 06, 2023 | 8.330 | 8.560 | 8.170 | 8.520 | 557,922 | +0.22(+2.65%) |
Apr 05, 2023 | 8.470 | 8.530 | 8.130 | 8.300 | 410,910 | -0.17(-2.01%) |
Apr 04, 2023 | 8.550 | 8.580 | 8.300 | 8.470 | 217,278 | -0.06(-0.70%) |
Apr 03, 2023 | 8.750 | 8.750 | 8.490 | 8.530 | 74,814 | -0.21(-2.40%) |
Mar 31, 2023 | 8.610 | 8.775 | 8.600 | 8.740 | 76,269 | +0.10(+1.16%) |
Mar 30, 2023 | 8.770 | 8.770 | 8.501 | 8.640 | 37,891 | -0.04(-0.46%) |
Mar 29, 2023 | 8.540 | 8.700 | 8.480 | 8.680 | 54,987 | +0.14(+1.64%) |
Mar 28, 2023 | 8.420 | 8.565 | 8.420 | 8.540 | 46,942 | +0.09(+1.07%) |
Mar 27, 2023 | 8.530 | 8.805 | 8.380 | 8.450 | 92,357 | +0.02(+0.24%) |
Mar 24, 2023 | 8.270 | 8.530 | 8.230 | 8.430 | 162,173 | +0.06(+0.72%) |
Mar 23, 2023 | 8.390 | 8.620 | 8.280 | 8.370 | 78,411 | -0.03(-0.36%) |
Mar 22, 2023 | 8.820 | 8.880 | 8.370 | 8.400 | 96,676 | -0.42(-4.76%) |
Mar 21, 2023 | 8.680 | 8.850 | 8.655 | 8.820 | 68,976 | +0.23(+2.68%) |
Mar 20, 2023 | 8.580 | 8.610 | 8.470 | 8.590 | 52,515 | -0.05(-0.58%) |
Mar 17, 2023 | 8.600 | 8.640 | 8.460 | 8.640 | 74,667 | +0.02(+0.23%) |
Mar 16, 2023 | 8.400 | 8.740 | 8.400 | 8.620 | 76,499 | +0.16(+1.89%) |
Mar 15, 2023 | 8.000 | 8.590 | 7.870 | 8.460 | 78,539 | +0.41(+5.09%) |
Mar 14, 2023 | 8.530 | 8.530 | 7.980 | 8.050 | 114,546 | -0.03(-0.37%) |
Mar 13, 2023 | 8.450 | 8.450 | 8.000 | 8.080 | 174,246 | -0.45(-5.28%) |
Mar 10, 2023 | 8.800 | 8.890 | 8.310 | 8.530 | 116,946 | -0.30(-3.40%) |
Mar 09, 2023 | 8.950 | 9.080 | 8.710 | 8.830 | 146,169 | -0.10(-1.12%) |
Mar 08, 2023 | 8.810 | 9.120 | 8.793 | 8.930 | 124,166 | +0.10(+1.13%) |
Mar 07, 2023 | 8.920 | 8.970 | 8.645 | 8.830 | 35,770 | -0.16(-1.78%) |
Mar 06, 2023 | 9.050 | 9.220 | 8.930 | 8.990 | 64,954 | -0.06(-0.66%) |
Mar 03, 2023 | 8.870 | 9.070 | 8.610 | 9.050 | 229,908 | +0.22(+2.49%) |
Mar 02, 2023 | 8.800 | 8.930 | 8.570 | 8.830 | 119,175 | -0.03(-0.34%) |