Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 7.660 | 369 | -0.24(-3.04%) | |||
May 26, 2023 | 7.410 | 8.070 | 7.410 | 7.900 | 12,972 | +0.11(+1.41%) |
May 25, 2023 | 7.165 | 7.900 | 7.165 | 7.790 | 26,763 | +0.85(+12.25%) |
May 24, 2023 | 7.300 | 8.290 | 6.860 | 6.940 | 10,557 | -0.11(-1.56%) |
May 23, 2023 | 7.320 | 7.720 | 6.450 | 7.050 | 34,810 | -0.50(-6.56%) |
May 22, 2023 | 7.540 | 7.690 | 7.050 | 7.545 | 31,865 | -0.01(-0.20%) |
May 19, 2023 | 7.480 | 8.430 | 6.960 | 7.560 | 31,015 | -0.31(-3.94%) |
May 18, 2023 | 7.520 | 7.870 | 7.460 | 7.870 | 9,305 | +0.18(+2.34%) |
May 17, 2023 | 7.590 | 7.985 | 7.550 | 7.690 | 7,326 | -0.23(-2.90%) |
May 16, 2023 | 8.010 | 8.245 | 7.920 | 7.920 | 4,485 | -0.03(-0.38%) |
May 15, 2023 | 7.970 | 8.300 | 7.880 | 7.950 | 5,580 | +0.00(+0.00%) |
May 12, 2023 | 8.030 | 8.360 | 7.890 | 7.950 | 36,800 | -0.17(-2.09%) |
May 11, 2023 | 8.110 | 8.990 | 8.050 | 8.120 | 28,675 | +0.10(+1.25%) |
May 10, 2023 | 8.110 | 8.740 | 8.010 | 8.020 | 29,690 | -0.03(-0.37%) |
May 09, 2023 | 8.060 | 8.180 | 7.870 | 8.050 | 21,430 | +0.03(+0.37%) |
May 08, 2023 | 8.140 | 9.050 | 8.000 | 8.020 | 68,733 | -0.03(-0.37%) |
May 05, 2023 | 7.700 | 8.630 | 7.680 | 8.050 | 44,182 | -0.21(-2.54%) |
May 04, 2023 | 8.230 | 8.890 | 8.050 | 8.260 | 42,728 | +0.16(+1.98%) |
May 03, 2023 | 8.130 | 9.050 | 8.020 | 8.100 | 20,863 | -0.26(-3.11%) |
May 02, 2023 | 8.320 | 8.360 | 8.020 | 8.360 | 1,367 | -0.36(-4.13%) |
May 01, 2023 | 8.540 | 8.720 | 8.540 | 8.720 | 1,113 | +0.63(+7.79%) |
Apr 28, 2023 | 7.930 | 8.400 | 7.930 | 8.090 | 8,205 | +0.08(+1.00%) |
Apr 27, 2023 | 7.910 | 8.540 | 7.910 | 8.010 | 27,086 | -0.18(-2.20%) |
Apr 26, 2023 | 8.510 | 9.000 | 7.650 | 8.190 | 11,948 | -0.74(-8.29%) |
Apr 25, 2023 | 8.800 | 9.710 | 8.700 | 8.930 | 4,673 | +0.22(+2.53%) |
Apr 24, 2023 | 8.600 | 9.500 | 8.559 | 8.710 | 62,075 | -1.63(-15.76%) |
Apr 21, 2023 | 9.200 | 10.34 | 9.000 | 10.34 | 15,458 | +1.03(+11.06%) |
Apr 20, 2023 | 9.590 | 9.590 | 9.142 | 9.310 | 2,066 | -0.31(-3.22%) |
Apr 19, 2023 | 9.480 | 10.15 | 9.430 | 9.620 | 23,119 | -0.14(-1.38%) |
Apr 18, 2023 | 10.10 | 10.10 | 9.440 | 9.755 | 9,391 | -0.13(-1.37%) |
Apr 17, 2023 | 9.900 | 9.900 | 9.400 | 9.890 | 12,161 | +0.90(+10.01%) |
Apr 14, 2023 | 8.320 | 9.065 | 8.320 | 8.990 | 9,500 | +0.99(+12.38%) |
Apr 13, 2023 | 7.910 | 8.162 | 7.800 | 8.000 | 397,292 | +0.74(+10.19%) |
Apr 12, 2023 | 7.910 | 8.220 | 7.260 | 7.260 | 112,393 | -0.75(-9.36%) |
Apr 11, 2023 | 7.790 | 8.010 | 7.779 | 8.010 | 2,882 | +0.03(+0.38%) |
Apr 10, 2023 | 7.340 | 8.490 | 7.340 | 7.980 | 53,965 | +0.18(+2.31%) |
Apr 06, 2023 | 7.355 | 7.810 | 7.355 | 7.800 | 12,485 | +0.59(+8.18%) |
Apr 05, 2023 | 7.577 | 7.615 | 6.950 | 7.210 | 14,689 | -0.67(-8.50%) |
Apr 04, 2023 | 7.400 | 8.000 | 6.980 | 7.880 | 48,237 | +0.43(+5.77%) |
Apr 03, 2023 | 7.419 | 7.490 | 7.419 | 7.450 | 1,687 | -0.02(-0.27%) |
Mar 31, 2023 | 7.450 | 7.820 | 7.095 | 7.470 | 3,225 | +0.16(+2.19%) |
Mar 30, 2023 | 7.630 | 7.630 | 7.190 | 7.310 | 17,147 | -0.01(-0.14%) |
Mar 29, 2023 | 7.195 | 7.417 | 6.990 | 7.320 | 15,602 | -0.07(-0.95%) |
Mar 28, 2023 | 7.040 | 7.390 | 6.920 | 7.390 | 25,703 | +0.59(+8.68%) |
Mar 27, 2023 | 7.320 | 7.350 | 6.710 | 6.800 | 478,639 | -0.21(-3.00%) |
Mar 24, 2023 | 6.900 | 7.310 | 6.840 | 7.010 | 20,731 | +0.04(+0.57%) |
Mar 23, 2023 | 6.570 | 7.120 | 6.383 | 6.970 | 12,861 | +0.27(+4.03%) |
Mar 22, 2023 | 7.070 | 7.070 | 6.550 | 6.700 | 59,284 | +0.01(+0.15%) |
Mar 21, 2023 | 6.420 | 6.760 | 6.090 | 6.690 | 4,867 | +0.39(+6.19%) |
Mar 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 3,242 | +0.06(+0.96%) |
Mar 17, 2023 | 6.200 | 6.290 | 6.150 | 6.240 | 7,180 | -0.29(-4.44%) |
Mar 16, 2023 | 5.670 | 6.540 | 5.550 | 6.530 | 39,892 | +0.73(+12.59%) |
Mar 15, 2023 | 5.760 | 5.840 | 5.600 | 5.800 | 4,904 | -0.19(-3.17%) |
Mar 14, 2023 | 5.630 | 5.990 | 5.470 | 5.990 | 9,686 | +0.74(+14.10%) |
Mar 13, 2023 | 5.370 | 5.450 | 5.030 | 5.250 | 49,906 | -0.01(-0.19%) |
Mar 10, 2023 | 5.510 | 5.690 | 5.030 | 5.260 | 22,826 | -0.02(-0.38%) |
Mar 09, 2023 | 5.340 | 5.340 | 5.200 | 5.280 | 20,329 | +0.08(+1.54%) |
Mar 08, 2023 | 5.440 | 5.451 | 5.110 | 5.200 | 63,745 | -0.27(-4.94%) |
Mar 07, 2023 | 5.550 | 5.650 | 5.280 | 5.470 | 158,368 | +0.14(+2.63%) |
Mar 06, 2023 | 5.400 | 6.120 | 5.200 | 5.330 | 326,022 | +0.21(+4.10%) |
Mar 03, 2023 | 5.320 | 5.370 | 4.945 | 5.120 | 17,759 | -0.08(-1.55%) |
Mar 02, 2023 | 5.428 | 5.428 | 5.100 | 5.201 | 6,858 | -0.20(-3.69%) |