Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.900 | 7.990 | 7.560 | 7.840 | 1,468,231 | -0.17(-2.12%) |
May 30, 2023 | 8.240 | 8.240 | 7.910 | 8.010 | 992,375 | -0.15(-1.84%) |
May 26, 2023 | 8.080 | 8.225 | 8.015 | 8.160 | 1,013,474 | +0.21(+2.64%) |
May 25, 2023 | 8.080 | 8.210 | 7.870 | 7.950 | 1,065,279 | -0.04(-0.50%) |
May 24, 2023 | 8.030 | 8.090 | 7.825 | 7.990 | 927,194 | -0.19(-2.32%) |
May 23, 2023 | 8.180 | 8.405 | 7.970 | 8.180 | 1,202,766 | -0.05(-0.61%) |
May 22, 2023 | 7.970 | 8.295 | 7.895 | 8.230 | 922,230 | +0.26(+3.26%) |
May 19, 2023 | 8.210 | 8.220 | 7.890 | 7.970 | 907,596 | -0.08(-0.99%) |
May 18, 2023 | 7.940 | 8.130 | 7.715 | 8.050 | 870,102 | +0.04(+0.50%) |
May 17, 2023 | 7.850 | 8.080 | 7.740 | 8.010 | 999,014 | +0.37(+4.84%) |
May 16, 2023 | 7.590 | 7.920 | 7.560 | 7.640 | 1,371,720 | +0.00(+0.00%) |
May 15, 2023 | 7.470 | 7.776 | 7.450 | 7.640 | 1,627,739 | +0.30(+4.09%) |
May 12, 2023 | 7.300 | 7.390 | 7.210 | 7.340 | 1,535,872 | +0.14(+1.94%) |
May 11, 2023 | 7.320 | 7.550 | 7.180 | 7.200 | 1,469,984 | -0.40(-5.26%) |
May 10, 2023 | 7.930 | 8.040 | 7.440 | 7.600 | 1,800,131 | -0.20(-2.56%) |
May 09, 2023 | 7.910 | 8.180 | 7.520 | 7.800 | 2,250,249 | -0.66(-7.80%) |
May 08, 2023 | 8.580 | 8.670 | 8.360 | 8.460 | 1,208,867 | +0.17(+2.05%) |
May 05, 2023 | 8.240 | 8.320 | 8.060 | 8.290 | 986,725 | +0.36(+4.54%) |
May 04, 2023 | 8.070 | 8.120 | 7.760 | 7.930 | 1,024,949 | -0.17(-2.10%) |
May 03, 2023 | 8.220 | 8.430 | 8.050 | 8.100 | 905,954 | -0.18(-2.17%) |
May 02, 2023 | 8.380 | 8.450 | 8.070 | 8.280 | 1,196,761 | -0.29(-3.38%) |
May 01, 2023 | 8.800 | 8.850 | 8.395 | 8.570 | 776,345 | -0.02(-0.23%) |
Apr 28, 2023 | 8.400 | 8.620 | 8.300 | 8.590 | 877,059 | +0.19(+2.26%) |
Apr 27, 2023 | 8.210 | 8.420 | 8.200 | 8.400 | 1,142,517 | +0.22(+2.69%) |
Apr 26, 2023 | 8.300 | 8.330 | 8.060 | 8.180 | 1,040,214 | +0.04(+0.49%) |
Apr 25, 2023 | 8.650 | 8.650 | 8.100 | 8.140 | 1,618,298 | -0.70(-7.92%) |
Apr 24, 2023 | 8.720 | 8.910 | 8.710 | 8.840 | 886,636 | +0.08(+0.91%) |
Apr 21, 2023 | 9.250 | 9.250 | 8.582 | 8.760 | 1,759,646 | -0.61(-6.51%) |
Apr 20, 2023 | 9.530 | 9.837 | 9.260 | 9.370 | 1,238,278 | -0.41(-4.19%) |
Apr 19, 2023 | 9.570 | 9.905 | 9.340 | 9.780 | 1,482,719 | -0.08(-0.81%) |
Apr 18, 2023 | 9.820 | 9.870 | 9.615 | 9.860 | 946,987 | +0.21(+2.18%) |
Apr 17, 2023 | 9.510 | 9.670 | 9.350 | 9.650 | 702,253 | +0.20(+2.12%) |
Apr 14, 2023 | 9.780 | 9.860 | 9.260 | 9.450 | 939,219 | -0.26(-2.68%) |
Apr 13, 2023 | 9.570 | 9.760 | 9.470 | 9.710 | 951,413 | +0.39(+4.18%) |
Apr 12, 2023 | 9.860 | 9.860 | 9.242 | 9.320 | 992,183 | -0.32(-3.32%) |
Apr 11, 2023 | 9.740 | 9.920 | 9.640 | 9.640 | 1,195,543 | +0.06(+0.63%) |
Apr 10, 2023 | 9.180 | 9.610 | 9.180 | 9.580 | 794,686 | +0.28(+3.01%) |
Apr 06, 2023 | 9.220 | 9.310 | 8.970 | 9.300 | 735,367 | +0.06(+0.65%) |
Apr 05, 2023 | 9.350 | 9.470 | 9.095 | 9.240 | 1,038,338 | -0.31(-3.25%) |
Apr 04, 2023 | 10.06 | 10.08 | 9.210 | 9.550 | 1,515,803 | -0.53(-5.26%) |
Apr 03, 2023 | 10.03 | 10.19 | 9.840 | 10.08 | 1,263,496 | +0.08(+0.80%) |
Mar 31, 2023 | 9.850 | 10.09 | 9.810 | 10.00 | 1,338,860 | +0.24(+2.46%) |
Mar 30, 2023 | 9.880 | 9.960 | 9.590 | 9.760 | 1,095,377 | +0.11(+1.14%) |
Mar 29, 2023 | 9.500 | 9.800 | 9.490 | 9.650 | 1,141,547 | +0.36(+3.88%) |
Mar 28, 2023 | 9.210 | 9.450 | 9.200 | 9.290 | 660,615 | +0.08(+0.87%) |
Mar 27, 2023 | 9.100 | 9.310 | 8.960 | 9.210 | 964,661 | +0.24(+2.68%) |
Mar 24, 2023 | 8.780 | 9.040 | 8.520 | 8.970 | 1,562,766 | -0.04(-0.44%) |
Mar 23, 2023 | 8.870 | 9.285 | 8.790 | 9.010 | 1,407,521 | +0.26(+2.97%) |
Mar 22, 2023 | 9.200 | 9.380 | 8.730 | 8.750 | 1,402,620 | -0.40(-4.37%) |
Mar 21, 2023 | 9.220 | 9.350 | 9.020 | 9.150 | 1,357,756 | +0.21(+2.35%) |
Mar 20, 2023 | 8.840 | 9.045 | 8.740 | 8.940 | 1,795,792 | +0.28(+3.23%) |
Mar 17, 2023 | 9.040 | 9.140 | 8.615 | 8.660 | 3,715,216 | -0.50(-5.46%) |
Mar 16, 2023 | 8.930 | 9.270 | 8.681 | 9.160 | 2,088,643 | +0.10(+1.10%) |
Mar 15, 2023 | 9.620 | 9.620 | 8.680 | 9.060 | 3,138,381 | -1.08(-10.65%) |
Mar 14, 2023 | 9.980 | 10.40 | 9.860 | 10.14 | 2,584,221 | +0.45(+4.64%) |
Mar 13, 2023 | 9.800 | 9.915 | 9.300 | 9.690 | 2,729,927 | -0.39(-3.87%) |
Mar 10, 2023 | 11.32 | 11.32 | 10.00 | 10.08 | 2,692,993 | -1.25(-11.03%) |
Mar 09, 2023 | 12.09 | 12.21 | 11.26 | 11.33 | 2,035,881 | -0.75(-6.21%) |
Mar 08, 2023 | 12.07 | 12.21 | 11.68 | 12.08 | 1,371,208 | +0.07(+0.58%) |
Mar 07, 2023 | 12.20 | 12.27 | 11.84 | 12.01 | 2,160,521 | -0.33(-2.67%) |
Mar 06, 2023 | 12.71 | 12.85 | 12.14 | 12.34 | 1,612,625 | -0.56(-4.34%) |
Mar 03, 2023 | 12.61 | 12.96 | 12.45 | 12.90 | 1,886,326 | +0.38(+3.04%) |
Mar 02, 2023 | 11.90 | 12.56 | 11.74 | 12.52 | 1,572,491 | +0.24(+1.95%) |