Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.310 | 8.680 | 8.275 | 8.620 | 820,861 | +0.23(+2.74%) |
May 30, 2023 | 8.370 | 8.480 | 8.270 | 8.390 | 815,128 | -0.05(-0.59%) |
May 26, 2023 | 8.520 | 8.600 | 8.410 | 8.440 | 542,188 | -0.05(-0.59%) |
May 25, 2023 | 8.860 | 8.860 | 8.370 | 8.490 | 878,338 | -0.46(-5.14%) |
May 24, 2023 | 8.760 | 9.010 | 8.730 | 8.950 | 979,515 | +0.14(+1.59%) |
May 23, 2023 | 8.800 | 8.990 | 8.790 | 8.810 | 677,208 | -0.03(-0.34%) |
May 22, 2023 | 8.930 | 8.935 | 8.770 | 8.840 | 810,345 | -0.02(-0.23%) |
May 19, 2023 | 8.980 | 9.000 | 8.793 | 8.860 | 730,031 | -0.05(-0.56%) |
May 18, 2023 | 8.890 | 9.060 | 8.855 | 8.910 | 593,815 | +0.01(+0.11%) |
May 17, 2023 | 8.960 | 8.990 | 8.750 | 8.900 | 762,871 | +0.02(+0.23%) |
May 16, 2023 | 8.780 | 9.120 | 8.720 | 8.880 | 565,698 | +0.02(+0.23%) |
May 15, 2023 | 9.200 | 9.200 | 8.830 | 8.860 | 878,926 | -0.35(-3.80%) |
May 12, 2023 | 9.420 | 9.470 | 8.865 | 9.210 | 1,134,891 | -0.17(-1.81%) |
May 11, 2023 | 9.110 | 9.540 | 9.000 | 9.380 | 1,803,656 | +0.20(+2.18%) |
May 10, 2023 | 9.730 | 9.730 | 9.140 | 9.180 | 1,755,483 | -0.33(-3.47%) |
May 09, 2023 | 9.200 | 9.640 | 8.950 | 9.510 | 3,196,845 | +0.23(+2.48%) |
May 08, 2023 | 8.660 | 9.300 | 8.450 | 9.280 | 1,936,467 | +0.56(+6.42%) |
May 05, 2023 | 8.510 | 8.910 | 8.510 | 8.720 | 922,993 | +0.35(+4.18%) |
May 04, 2023 | 8.470 | 8.575 | 7.840 | 8.370 | 1,902,991 | -0.16(-1.88%) |
May 03, 2023 | 8.600 | 8.745 | 8.520 | 8.530 | 1,006,127 | -0.14(-1.61%) |
May 02, 2023 | 8.680 | 8.750 | 8.560 | 8.670 | 831,572 | -0.12(-1.37%) |
May 01, 2023 | 8.740 | 8.890 | 8.720 | 8.790 | 562,707 | +0.00(+0.00%) |
Apr 28, 2023 | 8.470 | 8.800 | 8.470 | 8.790 | 677,751 | +0.29(+3.41%) |
Apr 27, 2023 | 8.370 | 8.595 | 8.350 | 8.500 | 844,191 | +0.17(+2.04%) |
Apr 26, 2023 | 8.470 | 8.620 | 8.260 | 8.330 | 940,544 | -0.19(-2.23%) |
Apr 25, 2023 | 9.070 | 9.070 | 8.435 | 8.520 | 1,605,400 | -0.72(-7.79%) |
Apr 24, 2023 | 9.200 | 9.265 | 9.110 | 9.240 | 638,047 | +0.04(+0.43%) |
Apr 21, 2023 | 9.150 | 9.245 | 9.100 | 9.200 | 778,038 | +0.02(+0.22%) |
Apr 20, 2023 | 9.090 | 9.185 | 9.025 | 9.180 | 593,180 | +0.01(+0.11%) |
Apr 19, 2023 | 8.940 | 9.210 | 8.840 | 9.170 | 686,689 | +0.12(+1.33%) |
Apr 18, 2023 | 9.180 | 9.220 | 9.000 | 9.050 | 396,189 | -0.14(-1.52%) |
Apr 17, 2023 | 9.350 | 9.375 | 9.125 | 9.190 | 436,969 | -0.16(-1.71%) |
Apr 14, 2023 | 9.600 | 9.700 | 9.300 | 9.350 | 787,305 | -0.22(-2.30%) |
Apr 13, 2023 | 9.450 | 9.590 | 9.410 | 9.570 | 745,962 | +0.14(+1.48%) |
Apr 12, 2023 | 9.630 | 9.670 | 9.420 | 9.430 | 644,428 | -0.14(-1.46%) |
Apr 11, 2023 | 9.570 | 9.665 | 9.480 | 9.570 | 1,106,421 | +0.06(+0.63%) |
Apr 10, 2023 | 9.310 | 9.520 | 9.310 | 9.510 | 901,657 | +0.17(+1.82%) |
Apr 06, 2023 | 9.140 | 9.360 | 9.110 | 9.340 | 583,152 | +0.23(+2.52%) |
Apr 05, 2023 | 9.080 | 9.130 | 8.990 | 9.110 | 564,657 | +0.02(+0.22%) |
Apr 04, 2023 | 9.310 | 9.310 | 9.000 | 9.090 | 524,674 | -0.16(-1.73%) |
Apr 03, 2023 | 9.200 | 9.360 | 9.180 | 9.250 | 618,412 | +0.05(+0.54%) |
Mar 31, 2023 | 9.150 | 9.220 | 9.030 | 9.200 | 963,075 | +0.09(+0.99%) |
Mar 30, 2023 | 9.130 | 9.180 | 9.020 | 9.110 | 524,056 | +0.03(+0.33%) |
Mar 29, 2023 | 9.180 | 9.195 | 8.965 | 9.080 | 936,293 | -0.02(-0.22%) |
Mar 28, 2023 | 9.080 | 9.240 | 9.020 | 9.100 | 525,947 | +0.01(+0.11%) |
Mar 27, 2023 | 9.130 | 9.175 | 8.980 | 9.090 | 705,380 | +0.08(+0.89%) |
Mar 24, 2023 | 8.900 | 9.100 | 8.840 | 9.010 | 606,124 | +0.02(+0.22%) |
Mar 23, 2023 | 8.960 | 9.145 | 8.920 | 8.990 | 1,113,630 | +0.06(+0.67%) |
Mar 22, 2023 | 9.060 | 9.105 | 8.930 | 8.930 | 828,428 | -0.08(-0.89%) |
Mar 21, 2023 | 9.110 | 9.210 | 9.000 | 9.010 | 988,984 | +0.06(+0.67%) |
Mar 20, 2023 | 9.010 | 9.190 | 8.920 | 8.950 | 963,941 | -0.03(-0.33%) |
Mar 17, 2023 | 8.950 | 9.230 | 8.890 | 8.980 | 3,513,001 | -0.10(-1.10%) |
Mar 16, 2023 | 9.280 | 9.310 | 9.070 | 9.080 | 1,209,893 | -0.32(-3.40%) |
Mar 15, 2023 | 9.400 | 9.505 | 9.300 | 9.400 | 1,639,400 | -0.28(-2.89%) |
Mar 14, 2023 | 9.430 | 9.750 | 9.410 | 9.680 | 1,550,597 | +0.41(+4.42%) |
Mar 13, 2023 | 9.390 | 9.550 | 9.270 | 9.270 | 1,217,773 | -0.31(-3.24%) |
Mar 10, 2023 | 9.500 | 9.820 | 9.495 | 9.580 | 1,311,154 | +0.03(+0.31%) |
Mar 09, 2023 | 9.750 | 9.880 | 9.505 | 9.550 | 1,140,942 | -0.28(-2.85%) |
Mar 08, 2023 | 9.450 | 9.830 | 9.440 | 9.830 | 851,357 | +0.36(+3.80%) |
Mar 07, 2023 | 9.800 | 9.800 | 9.191 | 9.470 | 1,091,836 | -0.21(-2.17%) |
Mar 06, 2023 | 10.03 | 10.04 | 9.590 | 9.680 | 1,045,335 | -0.46(-4.54%) |
Mar 03, 2023 | 9.820 | 10.25 | 9.770 | 10.14 | 1,133,161 | +0.40(+4.11%) |
Mar 02, 2023 | 9.710 | 9.780 | 9.580 | 9.740 | 738,852 | -0.07(-0.71%) |