Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.532 | 7.741 | 7.484 | 7.713 | 347,651 | +0.02(+0.25%) |
May 30, 2023 | 7.665 | 7.713 | 7.455 | 7.694 | 412,889 | -0.06(-0.83%) |
May 26, 2023 | 7.729 | 7.805 | 7.635 | 7.758 | 544,641 | +0.02(+0.24%) |
May 25, 2023 | 7.862 | 7.862 | 7.625 | 7.739 | 272,960 | -0.14(-1.80%) |
May 24, 2023 | 7.616 | 7.897 | 7.559 | 7.881 | 410,685 | +0.29(+3.87%) |
May 23, 2023 | 7.417 | 7.663 | 7.412 | 7.587 | 406,928 | +0.17(+2.30%) |
May 22, 2023 | 7.474 | 7.512 | 7.294 | 7.417 | 522,057 | -0.09(-1.26%) |
May 19, 2023 | 7.815 | 7.955 | 7.161 | 7.512 | 1,652,704 | -0.48(-6.04%) |
May 18, 2023 | 7.853 | 8.070 | 7.786 | 7.995 | 701,297 | +0.25(+3.18%) |
May 17, 2023 | 7.748 | 7.890 | 7.616 | 7.748 | 580,826 | +0.07(+0.86%) |
May 16, 2023 | 8.004 | 8.004 | 7.677 | 7.682 | 499,737 | -0.18(-2.29%) |
May 15, 2023 | 7.748 | 7.919 | 7.720 | 7.862 | 612,625 | +0.20(+2.60%) |
May 12, 2023 | 7.881 | 7.928 | 7.587 | 7.663 | 583,689 | -0.11(-1.46%) |
May 11, 2023 | 7.739 | 7.909 | 7.606 | 7.777 | 509,570 | +0.02(+0.24%) |
May 10, 2023 | 7.417 | 7.843 | 7.341 | 7.758 | 912,334 | +0.37(+5.00%) |
May 09, 2023 | 7.322 | 7.474 | 7.199 | 7.388 | 637,674 | +0.09(+1.17%) |
May 08, 2023 | 7.085 | 7.412 | 7.019 | 7.303 | 988,741 | +0.32(+4.61%) |
May 05, 2023 | 6.716 | 7.118 | 6.697 | 6.981 | 935,804 | +0.41(+6.20%) |
May 04, 2023 | 6.413 | 6.669 | 6.356 | 6.574 | 884,235 | +0.11(+1.76%) |
May 03, 2023 | 6.612 | 6.612 | 6.403 | 6.460 | 869,333 | -0.24(-3.54%) |
May 02, 2023 | 6.792 | 6.792 | 6.290 | 6.697 | 1,778,933 | -0.19(-2.75%) |
May 01, 2023 | 7.246 | 7.284 | 6.792 | 6.886 | 1,752,727 | -0.33(-4.59%) |
Apr 28, 2023 | 7.568 | 7.578 | 7.133 | 7.218 | 1,632,219 | -0.28(-3.79%) |
Apr 27, 2023 | 8.089 | 8.196 | 7.483 | 7.502 | 1,754,146 | -0.63(-7.76%) |
Apr 26, 2023 | 8.423 | 8.629 | 8.114 | 8.133 | 1,302,122 | -0.29(-3.44%) |
Apr 25, 2023 | 8.779 | 8.798 | 8.348 | 8.423 | 1,225,450 | -0.37(-4.26%) |
Apr 24, 2023 | 8.844 | 8.891 | 8.770 | 8.798 | 1,085,674 | +0.00(+0.00%) |
Apr 21, 2023 | 8.929 | 8.929 | 8.713 | 8.798 | 882,298 | -0.13(-1.47%) |
Apr 20, 2023 | 8.779 | 8.985 | 8.610 | 8.929 | 1,160,852 | +0.08(+0.95%) |
Apr 19, 2023 | 8.882 | 8.947 | 8.732 | 8.844 | 1,119,037 | -0.01(-0.11%) |
Apr 18, 2023 | 9.546 | 9.593 | 8.629 | 8.854 | 3,427,842 | -0.85(-8.78%) |
Apr 17, 2023 | 10.03 | 10.11 | 9.696 | 9.706 | 1,354,292 | -0.27(-2.72%) |
Apr 14, 2023 | 10.08 | 10.16 | 9.888 | 9.977 | 825,286 | +0.02(+0.19%) |
Apr 13, 2023 | 10.11 | 10.15 | 9.958 | 9.958 | 803,246 | -0.12(-1.21%) |
Apr 12, 2023 | 10.26 | 10.37 | 10.06 | 10.08 | 940,633 | -0.11(-1.10%) |
Apr 11, 2023 | 10.13 | 10.29 | 10.12 | 10.19 | 680,393 | +0.05(+0.46%) |
Apr 10, 2023 | 10.20 | 10.29 | 10.12 | 10.15 | 770,716 | +0.10(+1.03%) |
Apr 06, 2023 | 10.21 | 10.25 | 10.02 | 10.04 | 745,300 | -0.15(-1.47%) |
Apr 05, 2023 | 10.09 | 10.25 | 10.05 | 10.19 | 705,201 | +0.11(+1.11%) |
Apr 04, 2023 | 10.08 | 10.16 | 9.921 | 10.08 | 594,022 | +0.01(+0.09%) |
Apr 03, 2023 | 10.05 | 10.10 | 9.790 | 10.07 | 1,534,131 | +0.22(+2.28%) |
Mar 31, 2023 | 9.752 | 9.846 | 9.397 | 9.846 | 1,154,101 | +0.35(+3.65%) |
Mar 30, 2023 | 9.977 | 9.977 | 9.462 | 9.500 | 1,408,572 | -0.46(-4.61%) |
Mar 29, 2023 | 9.922 | 10.05 | 9.805 | 9.958 | 2,248,693 | +0.13(+1.28%) |
Mar 28, 2023 | 9.868 | 10.01 | 9.787 | 9.832 | 1,498,825 | +0.01(+0.09%) |
Mar 27, 2023 | 9.886 | 9.922 | 9.742 | 9.823 | 1,277,442 | +0.07(+0.74%) |
Mar 24, 2023 | 9.814 | 9.886 | 9.652 | 9.751 | 848,903 | -0.02(-0.18%) |
Mar 23, 2023 | 9.607 | 9.949 | 9.607 | 9.769 | 720,155 | +0.16(+1.69%) |
Mar 22, 2023 | 9.688 | 9.841 | 9.539 | 9.607 | 815,385 | +0.02(+0.19%) |
Mar 21, 2023 | 9.463 | 9.742 | 9.346 | 9.589 | 1,354,553 | +0.38(+4.11%) |
Mar 20, 2023 | 9.102 | 9.418 | 9.066 | 9.210 | 903,546 | +0.16(+1.79%) |
Mar 17, 2023 | 9.292 | 9.337 | 8.985 | 9.048 | 509,416 | -0.23(-2.52%) |
Mar 16, 2023 | 9.012 | 9.310 | 8.832 | 9.283 | 647,797 | +0.15(+1.68%) |
Mar 15, 2023 | 9.346 | 9.355 | 8.787 | 9.129 | 1,215,025 | -0.32(-3.34%) |
Mar 14, 2023 | 9.733 | 9.886 | 9.310 | 9.445 | 892,503 | -0.10(-1.04%) |
Mar 13, 2023 | 9.607 | 9.769 | 9.301 | 9.544 | 590,852 | -0.18(-1.85%) |
Mar 10, 2023 | 9.823 | 10.09 | 9.697 | 9.724 | 752,283 | -0.08(-0.83%) |
Mar 09, 2023 | 9.850 | 10.01 | 9.787 | 9.805 | 460,295 | -0.02(-0.18%) |
Mar 08, 2023 | 9.751 | 9.904 | 9.688 | 9.823 | 527,722 | +0.13(+1.30%) |
Mar 07, 2023 | 9.814 | 9.868 | 9.652 | 9.697 | 557,076 | -0.03(-0.28%) |
Mar 06, 2023 | 9.733 | 9.787 | 9.508 | 9.724 | 529,291 | -0.03(-0.28%) |
Mar 03, 2023 | 9.895 | 9.995 | 9.562 | 9.751 | 1,062,117 | -0.14(-1.46%) |
Mar 02, 2023 | 9.742 | 10.04 | 9.688 | 9.895 | 695,349 | +0.15(+1.57%) |