Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.320 | 8.390 | 7.860 | 7.880 | 358,104 | -0.43(-5.17%) |
May 30, 2023 | 8.500 | 8.610 | 8.240 | 8.310 | 205,790 | -0.13(-1.54%) |
May 26, 2023 | 8.230 | 8.540 | 8.190 | 8.440 | 255,226 | +0.25(+3.05%) |
May 25, 2023 | 8.200 | 8.230 | 7.990 | 8.190 | 264,746 | -0.07(-0.85%) |
May 24, 2023 | 8.390 | 8.390 | 8.110 | 8.260 | 223,682 | -0.23(-2.71%) |
May 23, 2023 | 8.470 | 8.790 | 8.440 | 8.490 | 279,893 | +0.04(+0.47%) |
May 22, 2023 | 8.310 | 8.480 | 8.170 | 8.450 | 424,844 | +0.26(+3.17%) |
May 19, 2023 | 8.240 | 8.240 | 8.010 | 8.190 | 1,356,887 | +0.09(+1.11%) |
May 18, 2023 | 7.910 | 8.110 | 7.700 | 8.100 | 444,259 | +0.15(+1.89%) |
May 17, 2023 | 7.700 | 8.160 | 7.700 | 7.950 | 360,649 | +0.30(+3.92%) |
May 16, 2023 | 7.700 | 7.760 | 7.490 | 7.650 | 211,027 | -0.14(-1.80%) |
May 15, 2023 | 7.530 | 8.034 | 7.530 | 7.790 | 366,885 | +0.27(+3.59%) |
May 12, 2023 | 7.640 | 7.650 | 7.470 | 7.520 | 420,006 | -0.05(-0.66%) |
May 11, 2023 | 7.500 | 7.650 | 7.330 | 7.570 | 423,377 | -0.06(-0.79%) |
May 10, 2023 | 7.900 | 7.940 | 7.420 | 7.630 | 307,432 | -0.13(-1.68%) |
May 09, 2023 | 7.850 | 8.035 | 7.710 | 7.760 | 304,007 | -0.16(-2.02%) |
May 08, 2023 | 8.100 | 8.240 | 7.760 | 7.920 | 300,100 | -0.07(-0.88%) |
May 05, 2023 | 7.650 | 8.400 | 7.600 | 7.990 | 521,868 | +0.59(+7.97%) |
May 04, 2023 | 7.920 | 7.930 | 7.321 | 7.400 | 362,504 | -0.56(-7.04%) |
May 03, 2023 | 8.080 | 8.300 | 7.950 | 7.960 | 238,639 | -0.12(-1.49%) |
May 02, 2023 | 8.420 | 8.500 | 8.060 | 8.080 | 268,940 | -0.39(-4.60%) |
May 01, 2023 | 8.370 | 8.630 | 8.350 | 8.470 | 239,667 | +0.04(+0.47%) |
Apr 28, 2023 | 8.530 | 8.645 | 8.400 | 8.430 | 317,123 | -0.18(-2.09%) |
Apr 27, 2023 | 8.480 | 8.760 | 8.470 | 8.610 | 236,277 | +0.21(+2.50%) |
Apr 26, 2023 | 8.570 | 8.734 | 8.310 | 8.400 | 161,309 | -0.25(-2.89%) |
Apr 25, 2023 | 9.030 | 9.030 | 8.630 | 8.650 | 212,128 | -0.44(-4.84%) |
Apr 24, 2023 | 8.820 | 9.130 | 8.820 | 9.090 | 249,648 | +0.28(+3.18%) |
Apr 21, 2023 | 9.000 | 9.000 | 8.685 | 8.810 | 247,131 | -0.22(-2.44%) |
Apr 20, 2023 | 9.190 | 9.190 | 8.885 | 9.030 | 181,050 | -0.23(-2.48%) |
Apr 19, 2023 | 8.970 | 9.380 | 8.865 | 9.260 | 206,703 | +0.18(+1.98%) |
Apr 18, 2023 | 9.330 | 9.435 | 9.040 | 9.080 | 174,220 | -0.24(-2.58%) |
Apr 17, 2023 | 9.230 | 9.340 | 9.100 | 9.320 | 223,331 | +0.17(+1.86%) |
Apr 14, 2023 | 9.300 | 9.605 | 9.060 | 9.150 | 180,874 | -0.11(-1.19%) |
Apr 13, 2023 | 9.220 | 9.335 | 9.050 | 9.260 | 174,298 | +0.21(+2.32%) |
Apr 12, 2023 | 9.650 | 9.650 | 9.040 | 9.050 | 206,089 | -0.37(-3.93%) |
Apr 11, 2023 | 9.090 | 9.470 | 9.080 | 9.420 | 263,607 | +0.42(+4.67%) |
Apr 10, 2023 | 8.730 | 9.140 | 8.690 | 9.000 | 256,887 | +0.20(+2.27%) |
Apr 06, 2023 | 8.750 | 8.890 | 8.650 | 8.800 | 228,375 | +0.07(+0.80%) |
Apr 05, 2023 | 8.810 | 8.870 | 8.600 | 8.730 | 293,228 | -0.13(-1.47%) |
Apr 04, 2023 | 9.200 | 9.350 | 8.810 | 8.860 | 273,161 | -0.34(-3.70%) |
Apr 03, 2023 | 9.470 | 9.470 | 9.030 | 9.200 | 366,446 | -0.21(-2.23%) |
Mar 31, 2023 | 9.260 | 9.420 | 9.230 | 9.410 | 291,411 | +0.23(+2.51%) |
Mar 30, 2023 | 9.370 | 9.370 | 9.110 | 9.180 | 156,590 | +0.03(+0.33%) |
Mar 29, 2023 | 9.050 | 9.300 | 9.050 | 9.150 | 256,579 | +0.19(+2.12%) |
Mar 28, 2023 | 9.080 | 9.330 | 8.870 | 8.960 | 170,091 | -0.20(-2.18%) |
Mar 27, 2023 | 8.930 | 9.220 | 8.920 | 9.160 | 200,361 | +0.34(+3.85%) |
Mar 24, 2023 | 8.740 | 8.850 | 8.615 | 8.820 | 310,041 | -0.08(-0.90%) |
Mar 23, 2023 | 9.170 | 9.280 | 8.700 | 8.900 | 363,560 | -0.06(-0.67%) |
Mar 22, 2023 | 9.330 | 9.555 | 8.930 | 8.960 | 220,384 | -0.39(-4.17%) |
Mar 21, 2023 | 9.240 | 9.595 | 9.147 | 9.350 | 313,750 | +0.34(+3.77%) |
Mar 20, 2023 | 8.840 | 9.375 | 8.770 | 9.010 | 448,982 | +0.26(+2.97%) |
Mar 17, 2023 | 9.180 | 9.230 | 8.710 | 8.750 | 966,172 | -0.61(-6.52%) |
Mar 16, 2023 | 9.340 | 9.500 | 9.090 | 9.360 | 339,731 | -0.17(-1.78%) |
Mar 15, 2023 | 9.540 | 9.550 | 9.000 | 9.530 | 517,769 | -0.16(-1.65%) |
Mar 14, 2023 | 10.33 | 10.79 | 9.610 | 9.690 | 499,727 | -0.17(-1.72%) |
Mar 13, 2023 | 10.49 | 10.65 | 9.850 | 9.860 | 550,101 | -0.78(-7.33%) |
Mar 10, 2023 | 10.64 | 10.69 | 10.22 | 10.64 | 448,307 | -0.09(-0.84%) |
Mar 09, 2023 | 11.02 | 11.06 | 10.59 | 10.73 | 344,639 | -0.34(-3.07%) |
Mar 08, 2023 | 10.98 | 11.09 | 10.79 | 11.07 | 234,085 | +0.09(+0.82%) |
Mar 07, 2023 | 10.83 | 11.09 | 10.65 | 10.98 | 331,230 | +0.06(+0.55%) |
Mar 06, 2023 | 11.62 | 11.67 | 10.52 | 10.92 | 426,297 | -0.77(-6.59%) |
Mar 03, 2023 | 11.74 | 11.80 | 11.55 | 11.69 | 280,081 | -0.07(-0.60%) |
Mar 02, 2023 | 12.05 | 12.13 | 11.71 | 11.76 | 179,988 | -0.47(-3.84%) |