Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.560 | 7.800 | 7.550 | 7.780 | 93,893 | +0.19(+2.50%) |
May 30, 2023 | 7.600 | 7.730 | 7.450 | 7.590 | 196,225 | -0.10(-1.30%) |
May 26, 2023 | 7.750 | 8.040 | 7.600 | 7.690 | 164,292 | -0.10(-1.28%) |
May 25, 2023 | 7.930 | 7.973 | 7.720 | 7.790 | 99,833 | -0.16(-2.01%) |
May 24, 2023 | 7.970 | 8.020 | 7.720 | 7.950 | 142,496 | -0.09(-1.12%) |
May 23, 2023 | 8.230 | 8.470 | 8.030 | 8.040 | 146,380 | -0.17(-2.07%) |
May 22, 2023 | 8.370 | 8.470 | 8.170 | 8.210 | 203,478 | -0.16(-1.91%) |
May 19, 2023 | 8.310 | 8.430 | 8.240 | 8.370 | 143,240 | +0.03(+0.36%) |
May 18, 2023 | 8.360 | 8.495 | 8.060 | 8.340 | 246,758 | -0.07(-0.83%) |
May 17, 2023 | 8.400 | 8.580 | 8.240 | 8.410 | 282,905 | +0.17(+2.06%) |
May 16, 2023 | 8.370 | 8.520 | 8.160 | 8.240 | 153,004 | -0.16(-1.90%) |
May 15, 2023 | 8.710 | 8.770 | 8.320 | 8.400 | 196,638 | -0.22(-2.55%) |
May 12, 2023 | 8.820 | 9.000 | 8.620 | 8.620 | 223,429 | -0.22(-2.49%) |
May 11, 2023 | 8.250 | 8.930 | 8.237 | 8.840 | 363,455 | +0.55(+6.63%) |
May 10, 2023 | 8.120 | 8.350 | 7.930 | 8.290 | 311,841 | +0.28(+3.50%) |
May 09, 2023 | 8.350 | 8.350 | 7.820 | 8.010 | 487,642 | -0.29(-3.49%) |
May 08, 2023 | 8.980 | 9.050 | 8.160 | 8.300 | 461,567 | -0.73(-8.08%) |
May 05, 2023 | 10.95 | 10.95 | 9.000 | 9.030 | 601,030 | -1.55(-14.65%) |
May 04, 2023 | 10.73 | 10.74 | 10.28 | 10.58 | 503,466 | -0.01(-0.09%) |
May 03, 2023 | 10.64 | 10.80 | 10.52 | 10.59 | 160,535 | -0.05(-0.47%) |
May 02, 2023 | 10.70 | 10.75 | 10.37 | 10.64 | 202,948 | -0.06(-0.56%) |
May 01, 2023 | 10.53 | 10.87 | 10.50 | 10.70 | 212,352 | +0.22(+2.10%) |
Apr 28, 2023 | 10.37 | 10.67 | 10.33 | 10.48 | 176,800 | +0.03(+0.29%) |
Apr 27, 2023 | 11.00 | 11.11 | 10.30 | 10.45 | 318,677 | -0.40(-3.69%) |
Apr 26, 2023 | 10.15 | 11.14 | 9.921 | 10.85 | 676,821 | +0.67(+6.58%) |
Apr 25, 2023 | 10.19 | 10.25 | 9.999 | 10.18 | 167,316 | -0.03(-0.29%) |
Apr 24, 2023 | 10.12 | 10.23 | 10.00 | 10.21 | 165,666 | +0.07(+0.69%) |
Apr 21, 2023 | 10.15 | 10.29 | 9.940 | 10.14 | 165,377 | +0.05(+0.50%) |
Apr 20, 2023 | 10.15 | 10.19 | 9.930 | 10.09 | 107,269 | -0.06(-0.59%) |
Apr 19, 2023 | 10.12 | 10.30 | 10.05 | 10.15 | 137,089 | -0.09(-0.88%) |
Apr 18, 2023 | 10.03 | 10.25 | 9.840 | 10.24 | 306,044 | +0.18(+1.79%) |
Apr 17, 2023 | 9.710 | 10.29 | 9.540 | 10.06 | 453,369 | +0.50(+5.23%) |
Apr 14, 2023 | 9.350 | 9.680 | 9.191 | 9.560 | 330,486 | +0.23(+2.47%) |
Apr 13, 2023 | 9.270 | 9.540 | 9.070 | 9.330 | 122,912 | +0.08(+0.86%) |
Apr 12, 2023 | 9.300 | 9.640 | 9.200 | 9.250 | 193,739 | -0.03(-0.32%) |
Apr 11, 2023 | 8.410 | 9.400 | 8.380 | 9.280 | 429,598 | +0.88(+10.48%) |
Apr 10, 2023 | 8.050 | 8.440 | 7.995 | 8.400 | 156,208 | +0.38(+4.74%) |
Apr 06, 2023 | 7.640 | 8.020 | 7.620 | 8.020 | 88,342 | +0.34(+4.43%) |
Apr 05, 2023 | 7.660 | 7.840 | 7.610 | 7.680 | 85,138 | -0.03(-0.39%) |
Apr 04, 2023 | 7.850 | 7.920 | 7.505 | 7.710 | 486,200 | -0.19(-2.41%) |
Apr 03, 2023 | 8.310 | 8.370 | 7.620 | 7.900 | 440,544 | -0.43(-5.16%) |
Mar 31, 2023 | 8.180 | 8.460 | 8.155 | 8.330 | 105,010 | +0.25(+3.09%) |
Mar 30, 2023 | 7.840 | 8.200 | 7.810 | 8.080 | 123,756 | +0.28(+3.59%) |
Mar 29, 2023 | 7.600 | 7.810 | 7.410 | 7.800 | 191,511 | +0.18(+2.36%) |
Mar 28, 2023 | 7.640 | 7.740 | 7.430 | 7.620 | 284,290 | -0.05(-0.65%) |
Mar 27, 2023 | 7.910 | 7.910 | 7.650 | 7.670 | 90,501 | -0.11(-1.41%) |
Mar 24, 2023 | 7.840 | 7.840 | 7.720 | 7.780 | 84,876 | -0.11(-1.39%) |
Mar 23, 2023 | 7.940 | 8.010 | 7.790 | 7.890 | 74,643 | -0.04(-0.50%) |
Mar 22, 2023 | 7.930 | 8.015 | 7.878 | 7.930 | 85,922 | +0.00(+0.00%) |
Mar 21, 2023 | 7.760 | 8.000 | 7.760 | 7.930 | 136,665 | +0.19(+2.45%) |
Mar 20, 2023 | 7.710 | 7.759 | 7.615 | 7.740 | 177,403 | -0.04(-0.51%) |
Mar 17, 2023 | 7.910 | 8.250 | 7.710 | 7.780 | 122,618 | -0.15(-1.89%) |
Mar 16, 2023 | 7.660 | 7.980 | 7.660 | 7.930 | 179,008 | +0.23(+2.99%) |
Mar 15, 2023 | 7.850 | 7.875 | 7.500 | 7.700 | 133,889 | -0.19(-2.41%) |
Mar 14, 2023 | 8.380 | 8.395 | 7.820 | 7.890 | 136,491 | -0.41(-4.94%) |
Mar 13, 2023 | 8.510 | 8.510 | 7.800 | 8.300 | 288,288 | -0.05(-0.60%) |
Mar 10, 2023 | 8.510 | 8.700 | 8.220 | 8.350 | 238,038 | -0.40(-4.57%) |
Mar 09, 2023 | 8.830 | 8.890 | 8.550 | 8.750 | 204,978 | -0.09(-1.02%) |
Mar 08, 2023 | 8.400 | 8.875 | 8.370 | 8.840 | 262,328 | +0.37(+4.37%) |
Mar 07, 2023 | 8.290 | 8.530 | 8.120 | 8.470 | 260,341 | +0.25(+3.04%) |
Mar 06, 2023 | 7.990 | 8.450 | 7.950 | 8.220 | 251,884 | +0.28(+3.53%) |
Mar 03, 2023 | 7.260 | 7.940 | 7.150 | 7.940 | 216,839 | +0.60(+8.17%) |
Mar 02, 2023 | 7.152 | 7.440 | 7.152 | 7.340 | 47,872 | +0.08(+1.10%) |