Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.061 | 8.153 | 7.976 | 8.078 | 12,771,988 | -0.07(-0.86%) |
May 30, 2023 | 7.955 | 8.193 | 7.907 | 8.149 | 13,141,402 | +0.25(+3.11%) |
May 26, 2023 | 7.599 | 7.920 | 7.512 | 7.903 | 13,556,453 | +0.31(+4.11%) |
May 25, 2023 | 7.686 | 7.686 | 7.434 | 7.590 | 18,003,226 | -0.10(-1.35%) |
May 24, 2023 | 7.807 | 7.807 | 7.590 | 7.694 | 18,391,066 | -0.12(-1.55%) |
May 23, 2023 | 7.989 | 8.041 | 7.816 | 7.816 | 12,294,260 | -0.14(-1.74%) |
May 22, 2023 | 8.015 | 8.028 | 7.911 | 7.955 | 9,185,930 | -0.03(-0.43%) |
May 19, 2023 | 8.067 | 8.119 | 7.920 | 7.989 | 10,417,389 | -0.06(-0.75%) |
May 18, 2023 | 7.963 | 8.059 | 7.920 | 8.050 | 7,826,120 | +0.08(+0.98%) |
May 17, 2023 | 7.851 | 8.015 | 7.825 | 7.972 | 7,747,156 | +0.15(+1.88%) |
May 16, 2023 | 7.877 | 7.903 | 7.812 | 7.825 | 6,020,530 | -0.09(-1.10%) |
May 15, 2023 | 7.989 | 8.046 | 7.846 | 7.911 | 14,405,335 | -0.04(-0.55%) |
May 12, 2023 | 8.128 | 8.128 | 7.937 | 7.955 | 7,446,234 | -0.15(-1.82%) |
May 11, 2023 | 8.067 | 8.111 | 8.007 | 8.102 | 6,052,511 | +0.00(+0.00%) |
May 10, 2023 | 8.241 | 8.319 | 8.007 | 8.102 | 10,945,427 | -0.02(-0.21%) |
May 09, 2023 | 8.189 | 8.206 | 8.085 | 8.119 | 7,173,655 | -0.12(-1.47%) |
May 08, 2023 | 8.215 | 8.267 | 8.137 | 8.241 | 7,109,371 | +0.03(+0.32%) |
May 05, 2023 | 8.154 | 8.267 | 8.111 | 8.215 | 9,304,314 | +0.19(+2.38%) |
May 04, 2023 | 8.093 | 8.128 | 7.911 | 8.024 | 15,507,946 | -0.14(-1.70%) |
May 03, 2023 | 8.041 | 8.362 | 8.041 | 8.163 | 17,845,326 | +0.15(+1.84%) |
May 02, 2023 | 8.302 | 8.349 | 7.894 | 8.015 | 17,379,524 | -0.29(-3.45%) |
May 01, 2023 | 8.579 | 8.588 | 8.284 | 8.302 | 16,280,037 | -0.29(-3.43%) |
Apr 28, 2023 | 8.527 | 8.649 | 8.510 | 8.597 | 14,871,518 | +0.11(+1.33%) |
Apr 27, 2023 | 8.423 | 8.545 | 8.423 | 8.484 | 9,572,565 | +0.10(+1.24%) |
Apr 26, 2023 | 8.423 | 8.513 | 8.311 | 8.380 | 13,715,354 | +0.03(+0.31%) |
Apr 25, 2023 | 8.577 | 8.611 | 8.311 | 8.354 | 16,928,380 | -0.26(-2.99%) |
Apr 24, 2023 | 8.620 | 8.680 | 8.427 | 8.611 | 16,266,734 | +0.00(+0.00%) |
Apr 21, 2023 | 8.517 | 8.611 | 8.440 | 8.611 | 10,269,205 | +0.06(+0.70%) |
Apr 20, 2023 | 8.517 | 8.585 | 8.465 | 8.551 | 11,152,617 | -0.02(-0.20%) |
Apr 19, 2023 | 8.534 | 8.628 | 8.465 | 8.568 | 6,533,934 | +0.00(+0.00%) |
Apr 18, 2023 | 8.620 | 8.628 | 8.500 | 8.568 | 9,844,915 | -0.06(-0.70%) |
Apr 17, 2023 | 8.534 | 8.680 | 8.440 | 8.628 | 12,589,138 | +0.09(+1.10%) |
Apr 14, 2023 | 8.637 | 8.662 | 8.410 | 8.534 | 15,547,672 | -0.09(-0.99%) |
Apr 13, 2023 | 8.611 | 8.645 | 8.483 | 8.620 | 8,834,833 | +0.04(+0.50%) |
Apr 12, 2023 | 8.714 | 8.731 | 8.577 | 8.577 | 9,123,862 | -0.03(-0.30%) |
Apr 11, 2023 | 8.611 | 8.680 | 8.504 | 8.602 | 11,057,569 | +0.02(+0.20%) |
Apr 10, 2023 | 8.800 | 8.834 | 8.363 | 8.585 | 20,412,052 | -0.23(-2.62%) |
Apr 06, 2023 | 8.885 | 8.907 | 8.791 | 8.817 | 6,384,874 | +0.00(+0.00%) |
Apr 05, 2023 | 8.654 | 8.928 | 8.637 | 8.817 | 11,372,334 | +0.12(+1.38%) |
Apr 04, 2023 | 8.585 | 8.722 | 8.500 | 8.697 | 14,689,494 | +0.15(+1.70%) |
Apr 03, 2023 | 8.620 | 8.692 | 8.525 | 8.551 | 11,134,087 | -0.09(-0.99%) |
Mar 31, 2023 | 8.500 | 8.637 | 8.491 | 8.637 | 16,996,910 | +0.15(+1.72%) |
Mar 30, 2023 | 8.474 | 8.500 | 8.384 | 8.491 | 7,092,737 | +0.09(+1.02%) |
Mar 29, 2023 | 8.422 | 8.448 | 8.372 | 8.405 | 10,909,256 | +0.06(+0.71%) |
Mar 28, 2023 | 8.329 | 8.388 | 8.270 | 8.346 | 13,509,393 | -0.03(-0.30%) |
Mar 27, 2023 | 8.414 | 8.448 | 8.295 | 8.372 | 12,741,673 | +0.08(+1.02%) |
Mar 24, 2023 | 8.084 | 8.304 | 7.957 | 8.287 | 14,229,090 | +0.14(+1.66%) |
Mar 23, 2023 | 8.321 | 8.575 | 8.109 | 8.151 | 21,800,956 | -0.11(-1.33%) |
Mar 22, 2023 | 8.295 | 8.435 | 8.219 | 8.262 | 15,962,137 | -0.08(-0.91%) |
Mar 21, 2023 | 8.329 | 8.401 | 8.304 | 8.338 | 12,390,090 | +0.14(+1.76%) |
Mar 20, 2023 | 8.278 | 8.363 | 8.194 | 8.194 | 16,579,013 | -0.05(-0.62%) |
Mar 17, 2023 | 8.397 | 8.397 | 8.160 | 8.245 | 19,870,830 | -0.19(-2.21%) |
Mar 16, 2023 | 8.338 | 8.456 | 8.240 | 8.431 | 22,264,250 | +0.06(+0.71%) |
Mar 15, 2023 | 8.524 | 8.558 | 8.304 | 8.372 | 30,727,522 | -0.31(-3.61%) |
Mar 14, 2023 | 8.583 | 8.947 | 8.558 | 8.685 | 20,997,590 | +0.25(+3.01%) |
Mar 13, 2023 | 8.287 | 8.524 | 8.058 | 8.431 | 31,510,636 | -0.01(-0.10%) |
Mar 10, 2023 | 8.820 | 8.870 | 8.422 | 8.439 | 22,698,862 | -0.41(-4.59%) |
Mar 09, 2023 | 9.133 | 9.193 | 8.829 | 8.846 | 14,669,789 | -0.30(-3.33%) |
Mar 08, 2023 | 9.100 | 9.167 | 9.023 | 9.150 | 12,202,459 | +0.19(+2.08%) |
Mar 07, 2023 | 9.108 | 9.159 | 8.947 | 8.964 | 6,854,859 | -0.11(-1.21%) |
Mar 06, 2023 | 9.100 | 9.205 | 9.066 | 9.074 | 7,909,967 | +0.01(+0.09%) |
Mar 03, 2023 | 8.973 | 9.116 | 8.939 | 9.066 | 8,114,118 | +0.14(+1.52%) |
Mar 02, 2023 | 8.863 | 8.964 | 8.769 | 8.930 | 11,902,677 | -0.03(-0.38%) |