Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 9.280 | 9.790 | 9.128 | 9.760 | 128,078 | +0.97(+11.04%) |
May 25, 2023 | 9.090 | 9.100 | 8.700 | 8.790 | 49,118 | -0.17(-1.90%) |
May 24, 2023 | 9.200 | 9.200 | 8.810 | 8.960 | 55,295 | -0.25(-2.71%) |
May 23, 2023 | 9.150 | 9.290 | 9.131 | 9.210 | 36,977 | +0.01(+0.11%) |
May 22, 2023 | 8.960 | 9.200 | 8.871 | 9.200 | 56,111 | +0.28(+3.14%) |
May 19, 2023 | 8.950 | 9.000 | 8.790 | 8.920 | 64,916 | +0.05(+0.56%) |
May 18, 2023 | 8.830 | 9.090 | 8.790 | 8.870 | 38,346 | +0.03(+0.34%) |
May 17, 2023 | 8.720 | 8.920 | 8.560 | 8.840 | 44,449 | +0.22(+2.55%) |
May 16, 2023 | 8.330 | 8.760 | 8.230 | 8.620 | 57,884 | +0.28(+3.36%) |
May 15, 2023 | 8.290 | 8.460 | 8.210 | 8.340 | 67,494 | +0.15(+1.83%) |
May 12, 2023 | 8.440 | 8.455 | 8.190 | 8.190 | 45,512 | -0.27(-3.19%) |
May 11, 2023 | 8.450 | 8.600 | 8.418 | 8.460 | 34,430 | -0.04(-0.47%) |
May 10, 2023 | 8.780 | 8.780 | 8.460 | 8.500 | 64,305 | -0.15(-1.73%) |
May 09, 2023 | 8.780 | 8.920 | 8.600 | 8.650 | 60,763 | -0.21(-2.37%) |
May 08, 2023 | 9.110 | 9.110 | 8.840 | 8.860 | 48,219 | -0.20(-2.21%) |
May 05, 2023 | 8.900 | 9.090 | 8.860 | 9.060 | 37,332 | +0.25(+2.84%) |
May 04, 2023 | 8.950 | 9.145 | 8.790 | 8.810 | 65,527 | -0.21(-2.33%) |
May 03, 2023 | 9.190 | 9.205 | 9.010 | 9.020 | 66,795 | -0.14(-1.53%) |
May 02, 2023 | 9.320 | 9.330 | 9.000 | 9.160 | 73,983 | -0.17(-1.82%) |
May 01, 2023 | 8.990 | 9.390 | 8.990 | 9.330 | 66,791 | +0.34(+3.78%) |
Apr 28, 2023 | 8.820 | 9.170 | 8.800 | 8.990 | 115,699 | +0.14(+1.58%) |
Apr 27, 2023 | 8.300 | 8.930 | 8.260 | 8.850 | 173,443 | +1.06(+13.61%) |
Apr 26, 2023 | 7.970 | 7.970 | 7.760 | 7.790 | 48,903 | -0.01(-0.13%) |
Apr 25, 2023 | 8.140 | 8.150 | 7.770 | 7.800 | 60,861 | -0.37(-4.53%) |
Apr 24, 2023 | 8.300 | 8.400 | 8.100 | 8.170 | 86,972 | -0.14(-1.68%) |
Apr 21, 2023 | 7.880 | 8.420 | 7.855 | 8.310 | 268,915 | +0.43(+5.46%) |
Apr 20, 2023 | 7.740 | 7.910 | 7.716 | 7.880 | 83,039 | +0.06(+0.77%) |
Apr 19, 2023 | 7.790 | 7.840 | 7.730 | 7.820 | 62,403 | +0.00(+0.00%) |
Apr 18, 2023 | 8.000 | 8.000 | 7.780 | 7.820 | 64,824 | -0.10(-1.26%) |
Apr 17, 2023 | 7.940 | 7.940 | 7.825 | 7.920 | 40,633 | +0.05(+0.61%) |
Apr 14, 2023 | 7.960 | 8.077 | 7.830 | 7.872 | 39,727 | -0.10(-1.23%) |
Apr 13, 2023 | 7.870 | 8.030 | 7.870 | 7.970 | 42,499 | +0.15(+1.92%) |
Apr 12, 2023 | 7.990 | 8.070 | 7.820 | 7.820 | 57,528 | -0.10(-1.26%) |
Apr 11, 2023 | 7.960 | 8.035 | 7.880 | 7.920 | 46,959 | +0.03(+0.38%) |
Apr 10, 2023 | 7.910 | 7.965 | 7.790 | 7.890 | 56,158 | -0.07(-0.88%) |
Apr 06, 2023 | 7.800 | 8.120 | 7.800 | 7.960 | 57,058 | +0.16(+2.05%) |
Apr 05, 2023 | 8.000 | 8.100 | 7.730 | 7.800 | 115,507 | -0.31(-3.82%) |
Apr 04, 2023 | 8.430 | 8.440 | 8.040 | 8.110 | 60,696 | -0.34(-4.02%) |
Apr 03, 2023 | 8.350 | 8.470 | 8.260 | 8.450 | 122,760 | +0.15(+1.81%) |
Mar 31, 2023 | 8.120 | 8.320 | 8.070 | 8.300 | 64,878 | +0.25(+3.11%) |
Mar 30, 2023 | 7.920 | 8.150 | 7.920 | 8.050 | 81,855 | +0.25(+3.21%) |
Mar 29, 2023 | 7.760 | 7.840 | 7.760 | 7.800 | 44,183 | +0.15(+1.96%) |
Mar 28, 2023 | 7.700 | 7.740 | 7.630 | 7.650 | 86,386 | -0.11(-1.42%) |
Mar 27, 2023 | 7.740 | 7.850 | 7.695 | 7.760 | 74,147 | +0.09(+1.17%) |
Mar 24, 2023 | 7.650 | 7.710 | 7.570 | 7.670 | 82,966 | -0.06(-0.78%) |
Mar 23, 2023 | 7.730 | 7.825 | 7.630 | 7.730 | 91,746 | +0.06(+0.78%) |
Mar 22, 2023 | 7.790 | 7.850 | 7.660 | 7.670 | 131,314 | -0.09(-1.16%) |
Mar 21, 2023 | 7.540 | 7.790 | 7.540 | 7.760 | 98,256 | +0.31(+4.16%) |
Mar 20, 2023 | 7.440 | 7.560 | 7.300 | 7.450 | 183,583 | -0.01(-0.13%) |
Mar 17, 2023 | 7.710 | 7.710 | 7.350 | 7.460 | 430,136 | -0.25(-3.24%) |
Mar 16, 2023 | 7.600 | 7.730 | 7.533 | 7.710 | 125,520 | +0.09(+1.18%) |
Mar 15, 2023 | 7.550 | 7.660 | 7.510 | 7.620 | 147,663 | -0.10(-1.30%) |
Mar 14, 2023 | 8.020 | 8.060 | 7.620 | 7.720 | 192,995 | -0.12(-1.53%) |
Mar 13, 2023 | 8.000 | 8.120 | 7.810 | 7.840 | 405,138 | -0.28(-3.45%) |
Mar 10, 2023 | 8.450 | 8.450 | 8.035 | 8.120 | 323,104 | -0.28(-3.33%) |
Mar 09, 2023 | 8.550 | 8.610 | 8.380 | 8.400 | 146,497 | -0.13(-1.52%) |
Mar 08, 2023 | 8.630 | 8.640 | 8.520 | 8.530 | 73,037 | -0.04(-0.47%) |
Mar 07, 2023 | 8.750 | 8.755 | 8.570 | 8.570 | 108,724 | -0.18(-2.06%) |
Mar 06, 2023 | 8.870 | 8.960 | 8.720 | 8.750 | 109,687 | -0.07(-0.79%) |
Mar 03, 2023 | 8.680 | 8.850 | 8.675 | 8.820 | 120,226 | +0.10(+1.15%) |
Mar 02, 2023 | 8.550 | 8.760 | 8.520 | 8.720 | 76,279 | +0.15(+1.75%) |