Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.080 | 9.360 | 8.950 | 9.090 | 4,534,151 | +0.02(+0.22%) |
May 30, 2023 | 9.250 | 9.480 | 9.010 | 9.070 | 1,471,040 | -0.24(-2.58%) |
May 26, 2023 | 9.220 | 9.350 | 9.160 | 9.310 | 1,922,880 | +0.08(+0.87%) |
May 25, 2023 | 9.260 | 9.330 | 8.961 | 9.230 | 1,965,762 | +0.01(+0.11%) |
May 24, 2023 | 9.320 | 9.330 | 9.050 | 9.220 | 1,897,925 | -0.17(-1.81%) |
May 23, 2023 | 9.660 | 9.850 | 9.330 | 9.390 | 2,864,060 | -0.27(-2.80%) |
May 22, 2023 | 9.250 | 9.700 | 9.230 | 9.660 | 2,757,543 | +0.34(+3.65%) |
May 19, 2023 | 9.150 | 9.325 | 9.110 | 9.320 | 1,856,814 | +0.23(+2.53%) |
May 18, 2023 | 9.200 | 9.375 | 8.950 | 9.090 | 2,846,945 | +0.05(+0.55%) |
May 17, 2023 | 8.810 | 9.090 | 8.730 | 9.040 | 2,656,018 | +0.30(+3.43%) |
May 16, 2023 | 9.230 | 9.230 | 8.530 | 8.740 | 2,662,764 | -0.41(-4.48%) |
May 15, 2023 | 9.110 | 9.268 | 8.720 | 9.150 | 1,999,215 | +0.04(+0.44%) |
May 12, 2023 | 9.100 | 9.180 | 9.020 | 9.110 | 1,302,804 | +0.06(+0.66%) |
May 11, 2023 | 9.240 | 9.240 | 8.800 | 9.050 | 2,686,819 | -0.18(-1.95%) |
May 10, 2023 | 9.390 | 9.488 | 9.090 | 9.230 | 2,943,102 | -0.14(-1.49%) |
May 09, 2023 | 8.980 | 9.500 | 8.790 | 9.370 | 5,608,793 | +0.41(+4.58%) |
May 08, 2023 | 8.650 | 9.000 | 8.450 | 8.960 | 3,869,950 | +0.34(+3.94%) |
May 05, 2023 | 8.390 | 8.800 | 8.390 | 8.620 | 2,497,648 | +0.22(+2.62%) |
May 04, 2023 | 8.420 | 8.495 | 8.060 | 8.400 | 3,414,544 | -0.04(-0.47%) |
May 03, 2023 | 8.240 | 8.550 | 8.060 | 8.440 | 3,155,839 | +0.23(+2.80%) |
May 02, 2023 | 8.450 | 8.610 | 8.070 | 8.210 | 2,951,208 | -0.41(-4.76%) |
May 01, 2023 | 8.550 | 8.720 | 8.430 | 8.620 | 1,661,757 | +0.07(+0.82%) |
Apr 28, 2023 | 8.340 | 8.615 | 8.260 | 8.550 | 1,765,619 | +0.12(+1.42%) |
Apr 27, 2023 | 8.660 | 8.660 | 8.405 | 8.430 | 2,401,116 | -0.21(-2.43%) |
Apr 26, 2023 | 8.840 | 8.870 | 8.570 | 8.640 | 2,050,153 | -0.10(-1.14%) |
Apr 25, 2023 | 8.700 | 8.900 | 8.600 | 8.740 | 1,798,227 | -0.13(-1.47%) |
Apr 24, 2023 | 8.980 | 8.990 | 8.730 | 8.870 | 1,609,923 | -0.09(-1.00%) |
Apr 21, 2023 | 8.850 | 8.980 | 8.595 | 8.960 | 2,596,503 | +0.16(+1.82%) |
Apr 20, 2023 | 8.750 | 8.940 | 8.550 | 8.800 | 2,768,557 | +0.00(+0.00%) |
Apr 19, 2023 | 8.900 | 8.970 | 8.470 | 8.800 | 3,051,352 | -0.07(-0.79%) |
Apr 18, 2023 | 8.490 | 8.950 | 8.150 | 8.870 | 6,507,976 | +0.35(+4.11%) |
Apr 17, 2023 | 7.840 | 8.580 | 7.600 | 8.520 | 13,555,486 | +1.41(+19.83%) |
Apr 14, 2023 | 7.560 | 7.560 | 7.010 | 7.110 | 1,814,003 | -0.49(-6.45%) |
Apr 13, 2023 | 7.420 | 7.755 | 7.420 | 7.600 | 2,656,328 | +0.19(+2.56%) |
Apr 12, 2023 | 7.470 | 7.630 | 7.355 | 7.410 | 1,244,203 | -0.02(-0.27%) |
Apr 11, 2023 | 7.370 | 7.545 | 7.360 | 7.430 | 1,207,268 | +0.05(+0.68%) |
Apr 10, 2023 | 7.390 | 7.455 | 7.240 | 7.380 | 1,665,850 | +0.00(+0.00%) |
Apr 06, 2023 | 7.110 | 7.410 | 7.070 | 7.380 | 1,805,847 | +0.27(+3.80%) |
Apr 05, 2023 | 7.100 | 7.250 | 6.970 | 7.110 | 2,371,570 | +0.02(+0.28%) |
Apr 04, 2023 | 7.420 | 7.485 | 7.010 | 7.090 | 2,379,657 | -0.31(-4.19%) |
Apr 03, 2023 | 7.350 | 7.450 | 7.250 | 7.400 | 2,382,528 | +0.02(+0.27%) |
Mar 31, 2023 | 7.320 | 7.500 | 7.271 | 7.380 | 3,050,265 | +0.07(+0.96%) |
Mar 30, 2023 | 7.750 | 7.850 | 7.265 | 7.310 | 2,154,754 | -0.38(-4.94%) |
Mar 29, 2023 | 7.350 | 7.730 | 7.190 | 7.690 | 2,707,806 | +0.34(+4.63%) |
Mar 28, 2023 | 7.190 | 7.510 | 7.175 | 7.350 | 2,364,225 | +0.17(+2.37%) |
Mar 27, 2023 | 6.990 | 7.250 | 6.920 | 7.180 | 3,859,607 | +0.26(+3.76%) |
Mar 24, 2023 | 6.990 | 7.050 | 6.650 | 6.920 | 5,361,634 | -0.07(-1.00%) |
Mar 23, 2023 | 7.280 | 7.315 | 6.585 | 6.990 | 9,098,348 | -0.28(-3.85%) |
Mar 22, 2023 | 7.630 | 7.630 | 7.260 | 7.270 | 3,836,526 | -0.37(-4.84%) |
Mar 21, 2023 | 8.200 | 8.200 | 7.480 | 7.640 | 8,721,946 | -1.07(-12.28%) |
Mar 20, 2023 | 8.660 | 8.730 | 8.400 | 8.710 | 1,664,592 | +0.01(+0.11%) |
Mar 17, 2023 | 8.490 | 8.840 | 8.425 | 8.700 | 11,173,643 | +0.20(+2.35%) |
Mar 16, 2023 | 8.530 | 8.600 | 8.330 | 8.500 | 2,046,946 | -0.09(-1.05%) |
Mar 15, 2023 | 8.200 | 8.936 | 7.800 | 8.590 | 6,789,164 | +0.63(+7.91%) |
Mar 14, 2023 | 7.850 | 7.980 | 7.800 | 7.960 | 1,677,581 | +0.13(+1.66%) |
Mar 13, 2023 | 7.620 | 7.925 | 7.560 | 7.830 | 1,825,456 | +0.18(+2.35%) |
Mar 10, 2023 | 7.640 | 7.960 | 7.500 | 7.650 | 2,045,003 | -0.04(-0.52%) |
Mar 09, 2023 | 8.240 | 8.300 | 7.630 | 7.690 | 1,071,375 | -0.55(-6.67%) |
Mar 08, 2023 | 8.140 | 8.270 | 8.055 | 8.240 | 1,242,922 | +0.07(+0.86%) |
Mar 07, 2023 | 7.830 | 8.300 | 7.800 | 8.170 | 1,185,379 | +0.30(+3.81%) |
Mar 06, 2023 | 8.000 | 8.060 | 7.800 | 7.870 | 845,244 | -0.18(-2.24%) |
Mar 03, 2023 | 8.190 | 8.190 | 7.890 | 8.050 | 1,717,515 | -0.05(-0.62%) |
Mar 02, 2023 | 7.720 | 8.120 | 7.595 | 8.100 | 1,932,546 | +0.18(+2.27%) |