Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.010 | 9.010 | 8.810 | 8.900 | 13,532 | -0.03(-0.34%) |
May 30, 2023 | 9.440 | 9.490 | 8.930 | 8.930 | 21,819 | -0.51(-5.40%) |
May 26, 2023 | 9.120 | 9.440 | 9.050 | 9.440 | 22,626 | +0.41(+4.54%) |
May 25, 2023 | 9.490 | 9.490 | 8.960 | 9.030 | 34,372 | -0.47(-4.95%) |
May 24, 2023 | 9.050 | 9.500 | 9.000 | 9.500 | 35,575 | +0.43(+4.74%) |
May 23, 2023 | 8.750 | 9.249 | 8.750 | 9.070 | 29,397 | +0.28(+3.19%) |
May 22, 2023 | 8.850 | 8.970 | 8.770 | 8.790 | 23,054 | +0.03(+0.34%) |
May 19, 2023 | 8.970 | 9.190 | 8.750 | 8.760 | 50,485 | -0.15(-1.74%) |
May 18, 2023 | 8.820 | 9.000 | 8.761 | 8.915 | 16,280 | +0.09(+1.08%) |
May 17, 2023 | 8.720 | 8.840 | 8.650 | 8.820 | 20,684 | +0.17(+1.97%) |
May 16, 2023 | 8.810 | 8.913 | 8.650 | 8.650 | 27,153 | -0.17(-1.93%) |
May 15, 2023 | 8.750 | 8.920 | 8.710 | 8.820 | 12,947 | +0.07(+0.80%) |
May 12, 2023 | 8.850 | 9.045 | 8.680 | 8.750 | 48,474 | -0.14(-1.57%) |
May 11, 2023 | 9.000 | 9.120 | 8.850 | 8.890 | 83,036 | +0.07(+0.79%) |
May 10, 2023 | 9.080 | 9.080 | 8.730 | 8.820 | 31,366 | -0.18(-2.00%) |
May 09, 2023 | 8.930 | 9.160 | 8.570 | 9.000 | 35,988 | +0.15(+1.69%) |
May 08, 2023 | 8.950 | 8.990 | 8.750 | 8.850 | 17,370 | -0.20(-2.21%) |
May 05, 2023 | 8.700 | 9.050 | 8.650 | 9.050 | 28,040 | +0.36(+4.14%) |
May 04, 2023 | 8.760 | 8.760 | 8.510 | 8.690 | 16,336 | +0.08(+0.93%) |
May 03, 2023 | 8.570 | 8.795 | 8.570 | 8.610 | 36,479 | +0.01(+0.12%) |
May 02, 2023 | 8.640 | 8.840 | 8.550 | 8.600 | 15,162 | -0.09(-1.04%) |
May 01, 2023 | 8.690 | 8.837 | 8.600 | 8.690 | 29,681 | +0.06(+0.70%) |
Apr 28, 2023 | 8.550 | 8.887 | 8.510 | 8.630 | 7,941 | +0.08(+0.94%) |
Apr 27, 2023 | 8.450 | 8.910 | 8.440 | 8.550 | 30,701 | -0.12(-1.38%) |
Apr 26, 2023 | 8.470 | 8.670 | 8.451 | 8.670 | 9,486 | +0.17(+2.00%) |
Apr 25, 2023 | 8.720 | 8.756 | 8.500 | 8.500 | 14,916 | -0.23(-2.63%) |
Apr 24, 2023 | 8.740 | 8.852 | 8.555 | 8.730 | 7,178 | +0.01(+0.11%) |
Apr 21, 2023 | 8.650 | 8.800 | 8.625 | 8.720 | 12,952 | +0.01(+0.11%) |
Apr 20, 2023 | 8.790 | 9.023 | 8.510 | 8.710 | 23,995 | -0.15(-1.69%) |
Apr 19, 2023 | 8.900 | 9.000 | 8.780 | 8.860 | 9,922 | -0.04(-0.45%) |
Apr 18, 2023 | 9.150 | 9.367 | 8.890 | 8.900 | 18,720 | -0.15(-1.66%) |
Apr 17, 2023 | 9.600 | 9.600 | 9.050 | 9.050 | 8,901 | -0.47(-4.94%) |
Apr 14, 2023 | 9.650 | 9.750 | 9.430 | 9.520 | 33,654 | -0.08(-0.83%) |
Apr 13, 2023 | 9.610 | 9.750 | 9.450 | 9.600 | 19,666 | -0.05(-0.52%) |
Apr 12, 2023 | 9.400 | 9.750 | 9.300 | 9.650 | 49,950 | +0.40(+4.32%) |
Apr 11, 2023 | 9.140 | 9.420 | 8.970 | 9.250 | 35,190 | +0.18(+1.98%) |
Apr 10, 2023 | 9.010 | 9.310 | 8.910 | 9.070 | 43,243 | -0.03(-0.33%) |
Apr 06, 2023 | 8.990 | 9.130 | 8.780 | 9.100 | 9,417 | +0.16(+1.79%) |
Apr 05, 2023 | 9.280 | 9.280 | 8.750 | 8.940 | 7,884 | -0.29(-3.14%) |
Apr 04, 2023 | 9.430 | 9.430 | 9.100 | 9.230 | 16,856 | -0.23(-2.43%) |
Apr 03, 2023 | 9.540 | 9.727 | 9.200 | 9.460 | 33,800 | -0.08(-0.84%) |
Mar 31, 2023 | 9.230 | 9.630 | 8.880 | 9.540 | 20,526 | +0.34(+3.70%) |
Mar 30, 2023 | 8.590 | 9.380 | 8.590 | 9.200 | 30,973 | +0.61(+7.10%) |
Mar 29, 2023 | 8.549 | 8.750 | 8.415 | 8.590 | 21,209 | +0.08(+0.94%) |
Mar 28, 2023 | 8.750 | 8.750 | 8.510 | 8.510 | 20,060 | -0.15(-1.73%) |
Mar 27, 2023 | 8.690 | 8.740 | 8.605 | 8.660 | 10,545 | +0.01(+0.12%) |
Mar 24, 2023 | 8.690 | 8.865 | 8.510 | 8.650 | 18,131 | -0.09(-1.03%) |
Mar 23, 2023 | 8.790 | 8.890 | 8.587 | 8.740 | 33,132 | -0.04(-0.46%) |
Mar 22, 2023 | 8.590 | 9.100 | 8.433 | 8.780 | 50,711 | +0.32(+3.78%) |
Mar 21, 2023 | 8.490 | 8.720 | 8.421 | 8.460 | 37,700 | +0.12(+1.44%) |
Mar 20, 2023 | 8.610 | 8.710 | 8.320 | 8.340 | 20,257 | -0.25(-2.91%) |
Mar 17, 2023 | 8.870 | 9.035 | 8.560 | 8.590 | 28,378 | -0.18(-2.05%) |
Mar 16, 2023 | 8.810 | 9.360 | 8.698 | 8.770 | 30,981 | -0.08(-0.90%) |
Mar 15, 2023 | 9.000 | 9.020 | 8.600 | 8.850 | 32,656 | -0.10(-1.12%) |
Mar 14, 2023 | 9.000 | 9.370 | 8.855 | 8.950 | 21,186 | -0.06(-0.67%) |
Mar 13, 2023 | 8.890 | 9.460 | 8.825 | 9.010 | 36,337 | +0.01(+0.11%) |
Mar 10, 2023 | 9.510 | 9.550 | 8.800 | 9.000 | 88,288 | -0.53(-5.56%) |
Mar 09, 2023 | 9.610 | 9.720 | 9.400 | 9.530 | 30,289 | -0.05(-0.52%) |
Mar 08, 2023 | 9.630 | 9.750 | 9.520 | 9.580 | 50,352 | -0.09(-0.93%) |
Mar 07, 2023 | 9.590 | 9.760 | 9.540 | 9.670 | 32,757 | +0.05(+0.52%) |
Mar 06, 2023 | 9.540 | 9.730 | 9.540 | 9.620 | 29,046 | -0.02(-0.16%) |
Mar 03, 2023 | 9.601 | 9.704 | 9.450 | 9.635 | 11,047 | +0.08(+0.89%) |
Mar 02, 2023 | 9.430 | 9.690 | 9.260 | 9.550 | 27,132 | +0.00(+0.00%) |