Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.360 | 10.10 | 9.130 | 9.590 | 33,467 | +0.23(+2.46%) |
May 30, 2023 | 9.500 | 9.850 | 8.980 | 9.360 | 79,285 | +0.06(+0.64%) |
May 26, 2023 | 9.100 | 10.17 | 8.675 | 9.300 | 118,122 | +0.27(+2.93%) |
May 25, 2023 | 9.350 | 9.350 | 8.840 | 9.035 | 29,413 | +0.11(+1.18%) |
May 24, 2023 | 8.710 | 9.027 | 8.600 | 8.930 | 16,075 | +0.11(+1.25%) |
May 23, 2023 | 9.050 | 9.690 | 8.800 | 8.820 | 54,971 | -0.02(-0.23%) |
May 22, 2023 | 9.300 | 9.975 | 8.730 | 8.840 | 34,906 | -0.44(-4.74%) |
May 19, 2023 | 8.810 | 9.460 | 8.542 | 9.280 | 24,823 | +0.11(+1.20%) |
May 18, 2023 | 9.260 | 9.350 | 8.660 | 9.170 | 5,474 | -0.08(-0.86%) |
May 17, 2023 | 8.720 | 9.385 | 8.600 | 9.250 | 27,805 | +0.32(+3.58%) |
May 16, 2023 | 9.210 | 9.510 | 8.610 | 8.930 | 18,559 | -0.59(-6.20%) |
May 15, 2023 | 9.030 | 9.880 | 9.030 | 9.520 | 22,517 | -0.01(-0.10%) |
May 12, 2023 | 10.30 | 10.40 | 8.300 | 9.530 | 128,834 | -1.35(-12.41%) |
May 11, 2023 | 10.70 | 11.36 | 10.24 | 10.88 | 132,718 | +0.87(+8.69%) |
May 10, 2023 | 9.980 | 10.87 | 9.870 | 10.01 | 92,252 | +0.50(+5.26%) |
May 09, 2023 | 9.890 | 10.25 | 9.510 | 9.510 | 15,094 | -0.23(-2.36%) |
May 08, 2023 | 9.250 | 9.954 | 9.250 | 9.740 | 15,651 | +0.94(+10.68%) |
May 05, 2023 | 9.500 | 10.20 | 8.700 | 8.800 | 18,490 | -1.06(-10.75%) |
May 04, 2023 | 11.30 | 11.45 | 9.300 | 9.860 | 95,955 | -0.60(-5.75%) |
May 03, 2023 | 10.49 | 10.58 | 9.750 | 10.46 | 22,198 | +0.66(+6.75%) |
May 02, 2023 | 10.10 | 10.10 | 9.210 | 9.800 | 14,344 | -0.20(-2.00%) |
May 01, 2023 | 8.400 | 10.000 | 8.400 | 10.000 | 26,663 | +1.60(+19.05%) |
Apr 28, 2023 | 8.370 | 8.600 | 8.270 | 8.400 | 6,953 | -0.13(-1.52%) |
Apr 27, 2023 | 8.200 | 8.893 | 8.200 | 8.530 | 3,308 | +0.27(+3.33%) |
Apr 26, 2023 | 8.800 | 9.000 | 7.920 | 8.255 | 7,666 | -0.65(-7.30%) |
Apr 25, 2023 | 9.300 | 9.300 | 8.880 | 8.905 | 7,033 | -0.35(-3.73%) |
Apr 24, 2023 | 9.360 | 9.595 | 9.020 | 9.250 | 12,101 | -0.25(-2.63%) |
Apr 21, 2023 | 9.390 | 9.585 | 8.965 | 9.500 | 2,741 | +0.35(+3.83%) |
Apr 20, 2023 | 9.770 | 9.975 | 9.150 | 9.150 | 13,646 | -0.53(-5.43%) |
Apr 19, 2023 | 9.980 | 10.29 | 9.510 | 9.675 | 16,495 | -0.31(-3.15%) |
Apr 18, 2023 | 9.435 | 10.07 | 9.435 | 9.990 | 10,379 | -0.10(-0.99%) |
Apr 17, 2023 | 10.41 | 10.58 | 9.750 | 10.09 | 12,855 | -0.10(-0.98%) |
Apr 14, 2023 | 9.960 | 10.58 | 9.811 | 10.19 | 34,585 | +0.15(+1.49%) |
Apr 13, 2023 | 9.990 | 10.13 | 9.500 | 10.04 | 38,698 | +0.38(+3.91%) |
Apr 12, 2023 | 9.110 | 10.15 | 9.110 | 9.662 | 27,353 | +0.44(+4.78%) |
Apr 11, 2023 | 8.460 | 10.19 | 8.430 | 9.222 | 57,179 | +0.47(+5.39%) |
Apr 10, 2023 | 8.530 | 8.880 | 8.530 | 8.750 | 10,500 | +0.00(+0.00%) |
Apr 06, 2023 | 8.930 | 8.930 | 8.076 | 8.750 | 5,891 | +0.07(+0.81%) |
Apr 05, 2023 | 8.930 | 9.200 | 8.575 | 8.680 | 16,312 | -0.29(-3.22%) |
Apr 04, 2023 | 8.260 | 9.128 | 7.900 | 8.969 | 27,268 | +0.63(+7.54%) |
Apr 03, 2023 | 8.140 | 8.470 | 7.860 | 8.340 | 15,405 | +0.11(+1.34%) |
Mar 31, 2023 | 8.330 | 8.690 | 7.930 | 8.230 | 17,711 | -0.22(-2.55%) |
Mar 30, 2023 | 8.400 | 8.500 | 8.160 | 8.445 | 5,279 | +0.06(+0.66%) |
Mar 29, 2023 | 8.350 | 8.800 | 8.350 | 8.390 | 10,591 | +0.25(+3.01%) |
Mar 28, 2023 | 7.404 | 8.350 | 7.404 | 8.145 | 18,651 | +0.38(+4.96%) |
Mar 27, 2023 | 8.550 | 8.550 | 7.460 | 7.760 | 31,491 | -0.80(-9.35%) |
Mar 24, 2023 | 10.10 | 10.10 | 8.550 | 8.560 | 40,626 | -1.38(-13.88%) |
Mar 23, 2023 | 8.250 | 9.950 | 8.240 | 9.940 | 101,695 | +1.35(+15.72%) |
Mar 22, 2023 | 9.010 | 9.105 | 8.400 | 8.590 | 34,343 | -0.19(-2.16%) |
Mar 21, 2023 | 8.010 | 9.000 | 8.010 | 8.780 | 32,980 | +0.98(+12.56%) |
Mar 20, 2023 | 7.970 | 8.125 | 7.700 | 7.800 | 6,463 | -0.17(-2.13%) |
Mar 17, 2023 | 8.230 | 8.360 | 7.860 | 7.970 | 19,605 | -0.32(-3.86%) |
Mar 16, 2023 | 8.070 | 8.310 | 7.700 | 8.290 | 6,013 | +0.32(+4.02%) |
Mar 15, 2023 | 8.220 | 8.400 | 7.970 | 7.970 | 14,936 | -0.83(-9.43%) |
Mar 14, 2023 | 8.840 | 9.100 | 8.410 | 8.800 | 14,409 | +0.31(+3.65%) |
Mar 13, 2023 | 7.940 | 8.490 | 7.910 | 8.490 | 10,853 | +0.38(+4.69%) |
Mar 10, 2023 | 8.550 | 8.810 | 7.700 | 8.110 | 43,592 | +0.03(+0.37%) |
Mar 09, 2023 | 9.160 | 9.189 | 8.020 | 8.080 | 33,394 | -1.35(-14.27%) |
Mar 08, 2023 | 8.930 | 9.425 | 8.700 | 9.425 | 11,233 | +0.27(+2.89%) |
Mar 07, 2023 | 8.180 | 9.160 | 8.180 | 9.160 | 13,316 | +0.67(+7.89%) |
Mar 06, 2023 | 8.750 | 8.750 | 8.400 | 8.490 | 15,935 | -0.16(-1.85%) |
Mar 03, 2023 | 8.400 | 8.690 | 8.030 | 8.650 | 26,959 | +0.62(+7.72%) |
Mar 02, 2023 | 8.130 | 8.130 | 7.650 | 8.030 | 14,805 | -0.25(-3.02%) |