Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.742 | 7.773 | 7.679 | 7.697 | 1,171,055 | -0.13(-1.61%) |
May 30, 2023 | 7.867 | 7.863 | 7.778 | 7.822 | 642,807 | -0.01(-0.11%) |
May 26, 2023 | 7.706 | 7.858 | 7.679 | 7.831 | 935,129 | +0.15(+1.99%) |
May 25, 2023 | 7.849 | 7.849 | 7.638 | 7.679 | 970,453 | -0.14(-1.83%) |
May 24, 2023 | 7.849 | 7.885 | 7.746 | 7.822 | 967,651 | -0.06(-0.80%) |
May 23, 2023 | 7.849 | 7.957 | 7.840 | 7.885 | 1,096,047 | +0.06(+0.80%) |
May 22, 2023 | 7.813 | 7.899 | 7.760 | 7.822 | 1,184,857 | +0.00(+0.00%) |
May 19, 2023 | 7.984 | 8.002 | 7.813 | 7.822 | 1,261,201 | -0.12(-1.47%) |
May 18, 2023 | 7.849 | 7.948 | 7.804 | 7.939 | 2,031,936 | +0.27(+3.51%) |
May 17, 2023 | 7.661 | 7.750 | 7.625 | 7.670 | 1,467,335 | +0.06(+0.83%) |
May 16, 2023 | 7.769 | 7.921 | 7.607 | 7.607 | 1,363,002 | -0.10(-1.28%) |
May 15, 2023 | 7.885 | 7.912 | 7.558 | 7.706 | 2,162,327 | -0.11(-1.38%) |
May 12, 2023 | 8.002 | 8.074 | 7.782 | 7.813 | 1,273,886 | -0.15(-1.91%) |
May 11, 2023 | 7.858 | 7.993 | 7.849 | 7.966 | 624,556 | +0.03(+0.34%) |
May 10, 2023 | 7.957 | 7.966 | 7.836 | 7.939 | 691,471 | +0.07(+0.91%) |
May 09, 2023 | 7.867 | 7.899 | 7.809 | 7.867 | 696,194 | -0.08(-1.02%) |
May 08, 2023 | 7.966 | 7.984 | 7.894 | 7.948 | 711,389 | +0.03(+0.34%) |
May 05, 2023 | 7.831 | 7.961 | 7.827 | 7.921 | 776,034 | +0.22(+2.91%) |
May 04, 2023 | 7.751 | 7.813 | 7.562 | 7.697 | 1,173,016 | -0.12(-1.49%) |
May 03, 2023 | 7.831 | 7.935 | 7.768 | 7.813 | 966,005 | -0.02(-0.23%) |
May 02, 2023 | 8.029 | 8.029 | 7.742 | 7.831 | 1,161,609 | -0.25(-3.11%) |
May 01, 2023 | 8.083 | 8.127 | 8.002 | 8.083 | 813,187 | -0.07(-0.88%) |
Apr 28, 2023 | 8.002 | 8.231 | 7.984 | 8.154 | 838,717 | +0.10(+1.22%) |
Apr 27, 2023 | 8.029 | 8.092 | 7.867 | 8.056 | 2,476,767 | +0.08(+1.01%) |
Apr 26, 2023 | 8.047 | 8.092 | 7.939 | 7.975 | 1,121,143 | -0.06(-0.78%) |
Apr 25, 2023 | 8.253 | 8.253 | 7.966 | 8.038 | 1,524,153 | -0.26(-3.14%) |
Apr 24, 2023 | 8.352 | 8.397 | 8.271 | 8.298 | 1,896,898 | -0.02(-0.22%) |
Apr 21, 2023 | 8.414 | 8.414 | 8.262 | 8.316 | 478,584 | -0.07(-0.86%) |
Apr 20, 2023 | 8.504 | 8.522 | 8.325 | 8.388 | 503,409 | -0.15(-1.79%) |
Apr 19, 2023 | 8.567 | 8.612 | 8.477 | 8.540 | 486,997 | -0.13(-1.45%) |
Apr 18, 2023 | 8.666 | 8.746 | 8.614 | 8.666 | 491,016 | +0.00(+0.00%) |
Apr 17, 2023 | 8.486 | 8.679 | 8.486 | 8.666 | 728,536 | +0.21(+2.44%) |
Apr 14, 2023 | 8.522 | 8.540 | 8.370 | 8.459 | 601,313 | +0.00(+0.00%) |
Apr 13, 2023 | 8.441 | 8.531 | 8.325 | 8.459 | 688,513 | +0.07(+0.86%) |
Apr 12, 2023 | 8.423 | 8.459 | 8.334 | 8.388 | 613,403 | +0.00(+0.00%) |
Apr 11, 2023 | 8.352 | 8.410 | 8.307 | 8.388 | 707,402 | +0.09(+1.08%) |
Apr 10, 2023 | 8.208 | 8.325 | 8.208 | 8.298 | 697,712 | +0.09(+1.09%) |
Apr 06, 2023 | 8.262 | 8.329 | 8.181 | 8.208 | 701,225 | -0.08(-0.97%) |
Apr 05, 2023 | 8.217 | 8.307 | 8.150 | 8.289 | 1,121,885 | +0.07(+0.87%) |
Apr 04, 2023 | 8.397 | 8.397 | 8.154 | 8.217 | 1,588,315 | -0.14(-1.72%) |
Apr 03, 2023 | 8.567 | 8.616 | 8.280 | 8.361 | 1,175,738 | -0.16(-1.89%) |
Mar 31, 2023 | 8.450 | 8.531 | 8.423 | 8.522 | 1,114,315 | +0.12(+1.39%) |
Mar 30, 2023 | 8.522 | 8.567 | 8.347 | 8.405 | 777,229 | -0.04(-0.43%) |
Mar 29, 2023 | 8.513 | 8.514 | 8.388 | 8.441 | 2,570,083 | -0.02(-0.21%) |
Mar 28, 2023 | 8.370 | 8.486 | 8.370 | 8.459 | 552,974 | +0.04(+0.53%) |
Mar 27, 2023 | 8.388 | 8.446 | 8.262 | 8.414 | 781,415 | +0.11(+1.30%) |
Mar 24, 2023 | 8.172 | 8.320 | 8.100 | 8.307 | 789,638 | +0.02(+0.22%) |
Mar 23, 2023 | 8.352 | 8.522 | 8.231 | 8.289 | 803,475 | -0.04(-0.43%) |
Mar 22, 2023 | 8.414 | 8.530 | 8.307 | 8.325 | 1,108,183 | -0.13(-1.59%) |
Mar 21, 2023 | 8.414 | 8.513 | 8.352 | 8.459 | 783,801 | +0.16(+1.95%) |
Mar 20, 2023 | 8.253 | 8.370 | 8.244 | 8.298 | 927,860 | +0.13(+1.65%) |
Mar 17, 2023 | 8.262 | 8.379 | 8.145 | 8.163 | 1,428,440 | -0.18(-2.15%) |
Mar 16, 2023 | 8.163 | 8.401 | 8.047 | 8.343 | 1,070,392 | +0.08(+0.98%) |
Mar 15, 2023 | 8.432 | 8.432 | 8.121 | 8.262 | 1,477,658 | -0.33(-3.86%) |
Mar 14, 2023 | 8.549 | 8.710 | 8.513 | 8.594 | 1,024,407 | +0.16(+1.91%) |
Mar 13, 2023 | 8.485 | 8.629 | 8.397 | 8.432 | 1,439,421 | -0.17(-2.03%) |
Mar 10, 2023 | 8.791 | 8.844 | 8.581 | 8.607 | 991,520 | -0.18(-2.09%) |
Mar 09, 2023 | 9.010 | 9.040 | 8.778 | 8.791 | 973,737 | -0.20(-2.24%) |
Mar 08, 2023 | 8.931 | 8.992 | 8.817 | 8.992 | 869,222 | +0.08(+0.88%) |
Mar 07, 2023 | 9.053 | 9.053 | 8.896 | 8.914 | 700,088 | -0.13(-1.45%) |
Mar 06, 2023 | 9.053 | 9.097 | 9.010 | 9.045 | 604,057 | -0.04(-0.48%) |
Mar 03, 2023 | 9.062 | 9.123 | 8.983 | 9.088 | 906,180 | +0.05(+0.58%) |
Mar 02, 2023 | 9.018 | 9.054 | 8.966 | 9.036 | 724,057 | +0.00(+0.00%) |