Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.589 | 8.609 | 7.996 | 8.174 | 578,608 | -0.47(-5.49%) |
May 30, 2023 | 8.500 | 8.723 | 8.401 | 8.648 | 239,930 | +0.23(+2.70%) |
May 26, 2023 | 8.302 | 8.609 | 8.302 | 8.421 | 239,778 | +0.10(+1.19%) |
May 25, 2023 | 8.619 | 8.965 | 8.253 | 8.322 | 448,483 | -0.02(-0.24%) |
May 24, 2023 | 8.658 | 8.663 | 8.322 | 8.342 | 174,584 | -0.32(-3.65%) |
May 23, 2023 | 8.688 | 8.935 | 8.639 | 8.658 | 185,249 | -0.02(-0.23%) |
May 22, 2023 | 8.441 | 8.767 | 8.411 | 8.678 | 170,893 | +0.26(+3.05%) |
May 19, 2023 | 8.708 | 8.708 | 8.391 | 8.421 | 175,437 | -0.17(-1.96%) |
May 18, 2023 | 8.747 | 8.782 | 8.535 | 8.589 | 270,124 | -0.15(-1.70%) |
May 17, 2023 | 8.629 | 8.836 | 8.530 | 8.737 | 260,520 | +0.15(+1.73%) |
May 16, 2023 | 8.816 | 8.945 | 8.372 | 8.589 | 313,356 | -0.34(-3.77%) |
May 15, 2023 | 8.648 | 9.036 | 8.609 | 8.925 | 273,464 | +0.29(+3.32%) |
May 12, 2023 | 8.500 | 8.718 | 8.401 | 8.639 | 252,875 | +0.19(+2.22%) |
May 11, 2023 | 8.421 | 8.480 | 8.199 | 8.451 | 247,127 | -0.02(-0.23%) |
May 10, 2023 | 8.382 | 8.599 | 8.253 | 8.470 | 314,386 | +0.22(+2.63%) |
May 09, 2023 | 8.194 | 8.406 | 8.006 | 8.253 | 256,119 | -0.01(-0.12%) |
May 08, 2023 | 8.530 | 8.727 | 8.253 | 8.263 | 229,436 | -0.19(-2.22%) |
May 05, 2023 | 8.569 | 8.698 | 8.154 | 8.451 | 257,013 | +0.03(+0.41%) |
May 04, 2023 | 8.465 | 8.662 | 8.288 | 8.416 | 340,274 | -0.12(-1.39%) |
May 03, 2023 | 8.042 | 8.879 | 8.042 | 8.534 | 609,880 | -0.35(-3.99%) |
May 02, 2023 | 9.254 | 9.520 | 8.741 | 8.889 | 703,634 | -0.48(-5.15%) |
May 01, 2023 | 9.530 | 9.569 | 9.352 | 9.372 | 629,053 | -0.22(-2.26%) |
Apr 28, 2023 | 9.333 | 9.697 | 9.323 | 9.589 | 467,070 | +0.21(+2.21%) |
Apr 27, 2023 | 9.283 | 9.382 | 9.111 | 9.382 | 297,108 | +0.17(+1.82%) |
Apr 26, 2023 | 9.086 | 9.392 | 8.958 | 9.214 | 324,456 | +0.11(+1.19%) |
Apr 25, 2023 | 9.402 | 9.451 | 9.086 | 9.106 | 310,408 | -0.40(-4.25%) |
Apr 24, 2023 | 9.628 | 9.717 | 9.244 | 9.510 | 258,398 | -0.14(-1.43%) |
Apr 21, 2023 | 9.451 | 9.766 | 9.382 | 9.648 | 294,749 | +0.21(+2.19%) |
Apr 20, 2023 | 9.530 | 9.776 | 9.254 | 9.441 | 372,166 | -0.18(-1.84%) |
Apr 19, 2023 | 9.441 | 9.707 | 9.313 | 9.618 | 252,962 | +0.12(+1.24%) |
Apr 18, 2023 | 9.530 | 9.875 | 9.342 | 9.500 | 301,691 | +0.05(+0.52%) |
Apr 17, 2023 | 9.362 | 9.806 | 9.313 | 9.451 | 242,249 | +0.05(+0.52%) |
Apr 14, 2023 | 9.747 | 9.870 | 9.392 | 9.402 | 283,832 | -0.33(-3.34%) |
Apr 13, 2023 | 9.766 | 9.894 | 9.431 | 9.727 | 264,661 | -0.04(-0.40%) |
Apr 12, 2023 | 10.23 | 10.28 | 9.727 | 9.766 | 331,405 | -0.37(-3.69%) |
Apr 11, 2023 | 9.411 | 10.19 | 9.411 | 10.14 | 564,674 | +0.77(+8.20%) |
Apr 10, 2023 | 8.712 | 9.490 | 8.712 | 9.372 | 401,341 | +0.59(+6.73%) |
Apr 06, 2023 | 8.722 | 8.879 | 8.564 | 8.781 | 229,343 | +0.09(+1.02%) |
Apr 05, 2023 | 8.475 | 8.773 | 8.416 | 8.692 | 378,049 | -0.48(-5.26%) |
Apr 04, 2023 | 9.313 | 9.471 | 9.032 | 9.175 | 187,048 | -0.11(-1.17%) |
Apr 03, 2023 | 9.283 | 9.411 | 9.136 | 9.283 | 333,075 | -0.03(-0.32%) |
Mar 31, 2023 | 8.879 | 9.431 | 8.879 | 9.313 | 415,066 | +0.49(+5.59%) |
Mar 30, 2023 | 8.929 | 9.195 | 8.786 | 8.820 | 216,983 | -0.04(-0.44%) |
Mar 29, 2023 | 8.712 | 8.938 | 8.633 | 8.860 | 324,502 | +0.29(+3.33%) |
Mar 28, 2023 | 8.653 | 8.722 | 8.456 | 8.574 | 297,476 | -0.07(-0.80%) |
Mar 27, 2023 | 8.643 | 8.736 | 8.436 | 8.643 | 253,928 | +0.06(+0.69%) |
Mar 24, 2023 | 8.426 | 8.594 | 8.308 | 8.584 | 217,213 | +0.05(+0.58%) |
Mar 23, 2023 | 8.436 | 8.860 | 8.426 | 8.534 | 368,724 | +0.16(+1.88%) |
Mar 22, 2023 | 8.485 | 8.810 | 8.367 | 8.377 | 266,644 | -0.11(-1.28%) |
Mar 21, 2023 | 8.771 | 9.195 | 8.441 | 8.485 | 353,810 | -0.10(-1.20%) |
Mar 20, 2023 | 8.879 | 9.062 | 8.446 | 8.589 | 509,175 | -0.29(-3.22%) |
Mar 17, 2023 | 8.879 | 9.239 | 8.810 | 8.874 | 568,017 | -0.04(-0.50%) |
Mar 16, 2023 | 8.998 | 9.274 | 8.781 | 8.919 | 409,193 | -0.28(-3.00%) |
Mar 15, 2023 | 9.205 | 9.402 | 8.988 | 9.195 | 455,296 | -0.27(-2.81%) |
Mar 14, 2023 | 9.165 | 9.569 | 9.155 | 9.461 | 441,848 | +0.55(+6.19%) |
Mar 13, 2023 | 9.116 | 9.165 | 8.727 | 8.909 | 322,559 | -0.34(-3.73%) |
Mar 10, 2023 | 9.648 | 9.865 | 9.039 | 9.254 | 486,832 | -0.43(-4.48%) |
Mar 09, 2023 | 9.786 | 10.04 | 9.658 | 9.687 | 426,604 | -0.07(-0.71%) |
Mar 08, 2023 | 9.155 | 9.776 | 9.091 | 9.756 | 341,913 | +0.62(+6.80%) |
Mar 07, 2023 | 9.086 | 9.323 | 9.057 | 9.136 | 263,619 | +0.05(+0.54%) |
Mar 06, 2023 | 9.727 | 9.756 | 9.047 | 9.086 | 380,784 | -0.64(-6.54%) |
Mar 03, 2023 | 9.486 | 9.771 | 9.319 | 9.722 | 301,103 | +0.34(+3.67%) |
Mar 02, 2023 | 9.034 | 9.398 | 8.985 | 9.378 | 448,181 | +0.25(+2.75%) |