Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.504 | 9.561 | 9.462 | 9.520 | 19,181,854 | -0.16(-1.62%) |
May 30, 2023 | 9.735 | 9.768 | 9.553 | 9.677 | 20,677,556 | -0.20(-2.01%) |
May 26, 2023 | 9.809 | 9.933 | 9.726 | 9.875 | 15,934,172 | +0.18(+1.87%) |
May 25, 2023 | 9.768 | 9.825 | 9.631 | 9.693 | 20,806,300 | -0.18(-1.84%) |
May 24, 2023 | 9.858 | 9.941 | 9.710 | 9.875 | 18,378,642 | +0.15(+1.53%) |
May 23, 2023 | 9.669 | 9.871 | 9.582 | 9.726 | 16,377,124 | +0.20(+2.08%) |
May 22, 2023 | 9.735 | 9.735 | 9.512 | 9.528 | 16,370,148 | -0.13(-1.37%) |
May 19, 2023 | 9.677 | 9.751 | 9.623 | 9.660 | 18,539,972 | +0.00(+0.00%) |
May 18, 2023 | 9.594 | 9.685 | 9.495 | 9.660 | 22,396,690 | -0.03(-0.34%) |
May 17, 2023 | 9.784 | 9.792 | 9.611 | 9.693 | 27,405,940 | -0.02(-0.25%) |
May 16, 2023 | 9.776 | 10.07 | 9.706 | 9.718 | 38,810,032 | +0.07(+0.77%) |
May 15, 2023 | 9.627 | 9.706 | 9.479 | 9.644 | 29,921,524 | -0.14(-1.43%) |
May 12, 2023 | 9.520 | 9.966 | 8.778 | 9.784 | 40,509,704 | +0.45(+4.86%) |
May 11, 2023 | 8.976 | 9.495 | 8.881 | 9.330 | 47,748,228 | +0.16(+1.80%) |
May 10, 2023 | 9.124 | 9.229 | 9.000 | 9.165 | 25,719,406 | +0.08(+0.91%) |
May 09, 2023 | 8.860 | 9.108 | 8.852 | 9.083 | 17,504,018 | +0.12(+1.38%) |
May 08, 2023 | 9.050 | 9.141 | 8.918 | 8.959 | 18,584,202 | +0.03(+0.37%) |
May 05, 2023 | 8.646 | 8.959 | 8.575 | 8.926 | 25,996,668 | +0.45(+5.36%) |
May 04, 2023 | 8.538 | 8.604 | 8.278 | 8.472 | 21,090,160 | +0.12(+1.38%) |
May 03, 2023 | 8.340 | 8.497 | 8.258 | 8.357 | 30,072,160 | +0.01(+0.10%) |
May 02, 2023 | 8.662 | 8.679 | 8.258 | 8.349 | 30,911,692 | -0.32(-3.71%) |
May 01, 2023 | 8.712 | 8.918 | 8.646 | 8.670 | 17,170,312 | -0.09(-1.04%) |
Apr 28, 2023 | 8.695 | 8.926 | 8.501 | 8.761 | 45,506,392 | +0.26(+3.03%) |
Apr 27, 2023 | 8.821 | 8.829 | 8.444 | 8.503 | 48,395,300 | -0.18(-2.04%) |
Apr 26, 2023 | 8.740 | 8.784 | 8.644 | 8.681 | 31,525,144 | -0.06(-0.68%) |
Apr 25, 2023 | 8.858 | 8.909 | 8.629 | 8.740 | 30,634,754 | -0.10(-1.09%) |
Apr 24, 2023 | 8.696 | 8.851 | 8.607 | 8.836 | 26,939,988 | +0.26(+3.02%) |
Apr 21, 2023 | 8.681 | 8.725 | 8.533 | 8.577 | 17,378,138 | -0.12(-1.36%) |
Apr 20, 2023 | 8.614 | 8.814 | 8.577 | 8.696 | 22,621,018 | +0.07(+0.86%) |
Apr 19, 2023 | 8.903 | 8.917 | 8.607 | 8.622 | 37,335,552 | -0.47(-5.13%) |
Apr 18, 2023 | 8.881 | 9.176 | 8.836 | 9.088 | 36,593,264 | +0.13(+1.49%) |
Apr 17, 2023 | 8.954 | 8.977 | 8.869 | 8.954 | 21,739,994 | +0.04(+0.41%) |
Apr 14, 2023 | 8.766 | 8.943 | 8.762 | 8.917 | 22,791,790 | +0.13(+1.43%) |
Apr 13, 2023 | 8.777 | 8.858 | 8.733 | 8.792 | 18,347,844 | +0.10(+1.19%) |
Apr 12, 2023 | 8.644 | 8.807 | 8.563 | 8.688 | 25,643,200 | +0.13(+1.56%) |
Apr 11, 2023 | 8.282 | 8.581 | 8.245 | 8.555 | 31,580,410 | +0.50(+6.15%) |
Apr 10, 2023 | 7.971 | 8.104 | 7.953 | 8.060 | 20,014,564 | +0.16(+1.96%) |
Apr 06, 2023 | 7.986 | 8.001 | 7.875 | 7.904 | 17,304,552 | -0.13(-1.66%) |
Apr 05, 2023 | 7.956 | 8.056 | 7.757 | 8.038 | 25,875,136 | +0.08(+1.02%) |
Apr 04, 2023 | 8.104 | 8.126 | 7.879 | 7.956 | 17,315,252 | -0.12(-1.47%) |
Apr 03, 2023 | 7.853 | 8.082 | 7.845 | 8.075 | 28,306,138 | +0.36(+4.70%) |
Mar 31, 2023 | 7.890 | 7.912 | 7.646 | 7.712 | 28,655,598 | -0.07(-0.95%) |
Mar 30, 2023 | 7.808 | 7.845 | 7.631 | 7.786 | 19,155,820 | +0.10(+1.25%) |
Mar 29, 2023 | 7.579 | 7.716 | 7.527 | 7.690 | 17,783,816 | +0.14(+1.86%) |
Mar 28, 2023 | 7.424 | 7.579 | 7.416 | 7.550 | 16,711,953 | +0.17(+2.30%) |
Mar 27, 2023 | 7.306 | 7.402 | 7.209 | 7.379 | 29,624,182 | +0.21(+2.89%) |
Mar 24, 2023 | 7.084 | 7.287 | 7.069 | 7.172 | 26,871,204 | +0.05(+0.73%) |
Mar 23, 2023 | 7.446 | 7.476 | 7.098 | 7.121 | 33,921,660 | -0.21(-2.83%) |
Mar 22, 2023 | 7.365 | 7.497 | 7.265 | 7.328 | 19,626,882 | -0.07(-0.90%) |
Mar 21, 2023 | 7.328 | 7.468 | 7.317 | 7.394 | 25,079,538 | +0.17(+2.35%) |
Mar 20, 2023 | 7.357 | 7.402 | 7.217 | 7.224 | 37,974,072 | -0.16(-2.20%) |
Mar 17, 2023 | 7.343 | 7.413 | 7.187 | 7.387 | 31,664,308 | -0.02(-0.30%) |
Mar 16, 2023 | 7.335 | 7.431 | 7.239 | 7.409 | 28,976,756 | +0.03(+0.40%) |
Mar 15, 2023 | 7.409 | 7.465 | 7.124 | 7.379 | 55,724,048 | -0.20(-2.63%) |
Mar 14, 2023 | 7.801 | 7.934 | 7.550 | 7.579 | 24,919,814 | -0.13(-1.73%) |
Mar 13, 2023 | 7.794 | 7.964 | 7.675 | 7.712 | 30,117,176 | -0.33(-4.14%) |
Mar 10, 2023 | 8.097 | 8.274 | 8.023 | 8.045 | 22,145,480 | -0.12(-1.45%) |
Mar 09, 2023 | 8.466 | 8.584 | 8.134 | 8.163 | 41,286,592 | -0.18(-2.13%) |
Mar 08, 2023 | 8.282 | 8.503 | 8.256 | 8.341 | 27,600,516 | +0.22(+2.73%) |
Mar 07, 2023 | 8.304 | 8.333 | 8.030 | 8.119 | 32,949,358 | -0.33(-3.94%) |
Mar 06, 2023 | 8.208 | 8.452 | 8.160 | 8.452 | 28,893,420 | +0.20(+2.42%) |
Mar 03, 2023 | 7.934 | 8.252 | 7.860 | 8.252 | 30,542,162 | +0.30(+3.72%) |
Mar 02, 2023 | 7.978 | 8.245 | 7.860 | 7.956 | 46,020,328 | -0.24(-2.98%) |