Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.950 | 8.976 | 8.823 | 8.882 | 285,768 | -0.32(-3.51%) |
May 30, 2023 | 9.248 | 9.248 | 9.087 | 9.206 | 153,881 | +0.38(+4.34%) |
May 26, 2023 | 8.704 | 8.882 | 8.704 | 8.823 | 249,789 | +0.11(+1.27%) |
May 25, 2023 | 8.687 | 8.746 | 8.602 | 8.712 | 227,578 | +0.07(+0.79%) |
May 24, 2023 | 8.797 | 8.797 | 8.576 | 8.644 | 331,626 | -0.32(-3.61%) |
May 23, 2023 | 8.993 | 9.027 | 8.933 | 8.967 | 236,108 | +0.10(+1.15%) |
May 22, 2023 | 8.831 | 8.950 | 8.831 | 8.865 | 203,048 | +0.01(+0.10%) |
May 19, 2023 | 8.874 | 8.967 | 8.789 | 8.857 | 590,013 | +0.03(+0.39%) |
May 18, 2023 | 8.976 | 9.044 | 8.695 | 8.823 | 468,546 | -0.22(-2.45%) |
May 17, 2023 | 8.814 | 9.061 | 8.755 | 9.044 | 341,806 | +0.16(+1.82%) |
May 16, 2023 | 8.925 | 8.959 | 8.874 | 8.882 | 275,588 | -0.18(-1.97%) |
May 15, 2023 | 9.044 | 9.138 | 8.984 | 9.061 | 222,057 | +0.34(+3.90%) |
May 12, 2023 | 8.721 | 8.772 | 8.517 | 8.721 | 359,647 | -0.14(-1.54%) |
May 11, 2023 | 9.027 | 9.070 | 8.814 | 8.857 | 883,610 | -0.30(-3.25%) |
May 10, 2023 | 9.299 | 9.359 | 8.806 | 9.155 | 1,455,767 | +0.01(+0.12%) |
May 09, 2023 | 9.138 | 9.155 | 9.027 | 9.143 | 360,301 | +0.11(+1.19%) |
May 08, 2023 | 9.223 | 9.274 | 9.002 | 9.036 | 328,539 | -0.77(-7.89%) |
May 05, 2023 | 9.597 | 9.844 | 9.589 | 9.810 | 520,838 | +0.25(+2.58%) |
May 04, 2023 | 9.546 | 9.589 | 9.478 | 9.563 | 362,732 | +0.20(+2.18%) |
May 03, 2023 | 9.333 | 9.503 | 9.291 | 9.359 | 393,353 | -0.14(-1.43%) |
May 02, 2023 | 9.257 | 9.563 | 9.214 | 9.495 | 408,432 | +0.31(+3.33%) |
May 01, 2023 | 9.444 | 9.461 | 9.180 | 9.189 | 355,261 | -0.53(-5.43%) |
Apr 28, 2023 | 9.733 | 9.742 | 9.572 | 9.716 | 366,371 | -0.15(-1.55%) |
Apr 27, 2023 | 9.589 | 9.912 | 9.572 | 9.869 | 218,692 | +0.62(+6.72%) |
Apr 26, 2023 | 9.886 | 9.929 | 9.197 | 9.248 | 574,469 | +0.09(+0.93%) |
Apr 25, 2023 | 9.095 | 9.223 | 9.036 | 9.163 | 400,715 | +0.06(+0.65%) |
Apr 24, 2023 | 9.095 | 9.197 | 8.959 | 9.104 | 242,504 | +0.04(+0.47%) |
Apr 21, 2023 | 9.350 | 9.393 | 9.027 | 9.061 | 415,390 | -0.26(-2.83%) |
Apr 20, 2023 | 9.546 | 9.589 | 9.291 | 9.325 | 404,550 | -0.39(-4.03%) |
Apr 19, 2023 | 9.725 | 9.808 | 9.682 | 9.716 | 284,653 | -0.35(-3.47%) |
Apr 18, 2023 | 10.08 | 10.13 | 9.963 | 10.06 | 156,401 | +0.27(+2.78%) |
Apr 17, 2023 | 9.759 | 9.835 | 9.716 | 9.793 | 495,050 | -0.32(-3.20%) |
Apr 14, 2023 | 10.23 | 10.26 | 9.971 | 10.12 | 896,638 | -0.02(-0.17%) |
Apr 13, 2023 | 10.11 | 10.24 | 10.07 | 10.13 | 304,174 | +0.20(+2.06%) |
Apr 12, 2023 | 10.06 | 10.09 | 9.869 | 9.929 | 612,169 | -0.12(-1.19%) |
Apr 11, 2023 | 10.06 | 10.18 | 10.01 | 10.05 | 894,833 | +0.31(+3.14%) |
Apr 10, 2023 | 9.401 | 9.827 | 9.367 | 9.742 | 584,039 | +0.42(+4.47%) |
Apr 06, 2023 | 9.282 | 9.384 | 9.223 | 9.325 | 559,814 | -0.08(-0.81%) |
Apr 05, 2023 | 9.503 | 9.503 | 9.248 | 9.401 | 559,565 | +0.00(+0.00%) |
Apr 04, 2023 | 9.418 | 9.435 | 9.308 | 9.401 | 316,017 | +0.03(+0.36%) |
Apr 03, 2023 | 9.418 | 9.469 | 9.308 | 9.367 | 381,901 | -0.15(-1.61%) |
Mar 31, 2023 | 9.461 | 9.597 | 9.452 | 9.520 | 804,297 | +0.15(+1.63%) |
Mar 30, 2023 | 9.563 | 9.572 | 9.257 | 9.367 | 797,402 | -0.14(-1.52%) |
Mar 29, 2023 | 9.495 | 9.563 | 9.410 | 9.512 | 376,089 | +0.33(+3.61%) |
Mar 28, 2023 | 9.002 | 9.197 | 8.950 | 9.180 | 678,266 | +0.16(+1.79%) |
Mar 27, 2023 | 9.308 | 9.316 | 8.865 | 9.019 | 1,437,442 | -0.30(-3.20%) |
Mar 24, 2023 | 9.350 | 9.478 | 9.231 | 9.316 | 957,608 | -0.23(-2.41%) |
Mar 23, 2023 | 9.172 | 9.657 | 9.146 | 9.546 | 1,706,745 | +0.61(+6.86%) |
Mar 22, 2023 | 9.529 | 9.699 | 8.916 | 8.933 | 1,228,046 | -0.52(-5.49%) |
Mar 21, 2023 | 9.427 | 9.572 | 9.325 | 9.452 | 404,779 | +0.13(+1.37%) |
Mar 20, 2023 | 9.452 | 9.461 | 9.240 | 9.325 | 644,369 | +0.34(+3.73%) |
Mar 17, 2023 | 8.933 | 9.048 | 8.772 | 8.989 | 1,573,839 | +0.61(+7.27%) |
Mar 16, 2023 | 8.270 | 8.440 | 8.253 | 8.380 | 760,120 | +0.22(+2.69%) |
Mar 15, 2023 | 8.414 | 8.431 | 8.015 | 8.161 | 927,453 | -0.26(-3.12%) |
Mar 14, 2023 | 8.704 | 8.763 | 8.134 | 8.423 | 1,327,551 | +0.26(+3.23%) |
Mar 13, 2023 | 7.504 | 8.210 | 7.444 | 8.159 | 1,071,858 | +1.49(+22.40%) |
Mar 10, 2023 | 6.662 | 6.764 | 6.560 | 6.666 | 275,961 | -0.03(-0.44%) |
Mar 09, 2023 | 7.249 | 7.266 | 6.662 | 6.696 | 852,036 | -0.68(-9.23%) |
Mar 08, 2023 | 7.351 | 7.419 | 7.308 | 7.376 | 134,542 | +0.01(+0.18%) |
Mar 07, 2023 | 7.462 | 7.513 | 7.325 | 7.363 | 246,877 | -0.10(-1.32%) |
Mar 06, 2023 | 7.496 | 7.555 | 7.462 | 7.462 | 155,500 | +0.03(+0.34%) |
Mar 03, 2023 | 7.487 | 7.508 | 7.436 | 7.436 | 199,474 | -0.43(-5.46%) |
Mar 02, 2023 | 7.810 | 7.895 | 7.781 | 7.866 | 144,255 | +0.02(+0.27%) |