Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.980 | 8.300 | 7.949 | 8.280 | 1,202,356 | +0.30(+3.76%) |
May 30, 2023 | 8.060 | 8.110 | 7.930 | 7.980 | 293,078 | -0.14(-1.72%) |
May 26, 2023 | 8.200 | 8.250 | 8.110 | 8.120 | 140,179 | -0.07(-0.85%) |
May 25, 2023 | 8.150 | 8.220 | 7.960 | 8.190 | 269,021 | +0.04(+0.49%) |
May 24, 2023 | 8.170 | 8.190 | 8.050 | 8.150 | 298,738 | -0.04(-0.49%) |
May 23, 2023 | 8.280 | 8.340 | 8.180 | 8.190 | 207,452 | -0.10(-1.21%) |
May 22, 2023 | 8.130 | 8.330 | 8.100 | 8.290 | 211,352 | +0.16(+1.97%) |
May 19, 2023 | 8.370 | 8.370 | 8.090 | 8.130 | 173,152 | -0.17(-2.05%) |
May 18, 2023 | 8.130 | 8.423 | 8.080 | 8.300 | 345,963 | +0.18(+2.22%) |
May 17, 2023 | 8.230 | 8.250 | 8.040 | 8.120 | 306,236 | -0.10(-1.22%) |
May 16, 2023 | 8.070 | 8.280 | 8.050 | 8.220 | 214,563 | +0.13(+1.61%) |
May 15, 2023 | 7.990 | 8.238 | 7.960 | 8.090 | 228,601 | +0.11(+1.38%) |
May 12, 2023 | 8.120 | 8.265 | 7.940 | 7.980 | 213,746 | -0.11(-1.36%) |
May 11, 2023 | 8.180 | 8.180 | 7.910 | 8.090 | 170,315 | -0.18(-2.18%) |
May 10, 2023 | 8.400 | 8.440 | 8.230 | 8.270 | 271,198 | -0.05(-0.60%) |
May 09, 2023 | 8.050 | 8.340 | 8.050 | 8.320 | 386,783 | +0.24(+2.97%) |
May 08, 2023 | 7.940 | 8.130 | 7.940 | 8.080 | 257,461 | +0.11(+1.38%) |
May 05, 2023 | 7.800 | 8.040 | 7.790 | 7.970 | 155,164 | +0.19(+2.44%) |
May 04, 2023 | 8.050 | 8.150 | 7.730 | 7.780 | 263,290 | -0.30(-3.71%) |
May 03, 2023 | 8.410 | 8.460 | 8.080 | 8.080 | 235,588 | -0.33(-3.92%) |
May 02, 2023 | 8.350 | 8.410 | 8.150 | 8.410 | 689,526 | +0.06(+0.72%) |
May 01, 2023 | 8.230 | 8.500 | 8.225 | 8.350 | 408,360 | +0.09(+1.09%) |
Apr 28, 2023 | 8.300 | 8.380 | 8.200 | 8.260 | 244,180 | -0.05(-0.60%) |
Apr 27, 2023 | 8.060 | 8.320 | 8.060 | 8.310 | 352,380 | +0.16(+1.96%) |
Apr 26, 2023 | 8.150 | 8.225 | 8.030 | 8.150 | 210,823 | -0.01(-0.12%) |
Apr 25, 2023 | 8.130 | 8.430 | 7.990 | 8.160 | 506,189 | +0.03(+0.37%) |
Apr 24, 2023 | 8.300 | 8.300 | 7.520 | 8.130 | 558,104 | -0.05(-0.61%) |
Apr 21, 2023 | 8.240 | 8.290 | 8.020 | 8.180 | 278,206 | -0.01(-0.12%) |
Apr 20, 2023 | 8.040 | 8.200 | 8.000 | 8.190 | 364,934 | +0.07(+0.86%) |
Apr 19, 2023 | 7.950 | 8.165 | 7.840 | 8.120 | 244,529 | +0.15(+1.88%) |
Apr 18, 2023 | 8.010 | 8.150 | 7.790 | 7.970 | 563,868 | -0.05(-0.62%) |
Apr 17, 2023 | 8.490 | 8.550 | 7.960 | 8.020 | 497,293 | +0.12(+1.52%) |
Apr 14, 2023 | 8.170 | 8.260 | 7.860 | 7.900 | 255,496 | -0.28(-3.42%) |
Apr 13, 2023 | 8.250 | 8.440 | 8.110 | 8.180 | 632,728 | -0.07(-0.85%) |
Apr 12, 2023 | 8.290 | 8.355 | 8.230 | 8.250 | 83,343 | +0.01(+0.12%) |
Apr 11, 2023 | 8.140 | 8.260 | 8.130 | 8.240 | 111,747 | +0.13(+1.60%) |
Apr 10, 2023 | 8.030 | 8.170 | 7.960 | 8.110 | 101,358 | +0.10(+1.25%) |
Apr 06, 2023 | 8.110 | 8.153 | 8.010 | 8.010 | 118,610 | -0.15(-1.84%) |
Apr 05, 2023 | 8.110 | 8.170 | 7.932 | 8.160 | 332,342 | +0.03(+0.37%) |
Apr 04, 2023 | 7.860 | 8.240 | 7.780 | 8.130 | 394,119 | +0.42(+5.45%) |
Apr 03, 2023 | 7.720 | 7.820 | 7.700 | 7.710 | 118,216 | +0.05(+0.65%) |
Mar 31, 2023 | 7.330 | 7.690 | 7.286 | 7.660 | 476,190 | +0.35(+4.79%) |
Mar 30, 2023 | 7.480 | 7.630 | 7.230 | 7.310 | 135,072 | -0.13(-1.75%) |
Mar 29, 2023 | 7.400 | 7.480 | 7.330 | 7.440 | 81,049 | +0.09(+1.22%) |
Mar 28, 2023 | 7.120 | 7.400 | 7.120 | 7.350 | 204,418 | +0.19(+2.65%) |
Mar 27, 2023 | 7.090 | 7.260 | 7.090 | 7.160 | 69,089 | +0.04(+0.56%) |
Mar 24, 2023 | 6.960 | 7.120 | 6.950 | 7.120 | 106,199 | +0.16(+2.30%) |
Mar 23, 2023 | 7.100 | 7.160 | 6.820 | 6.960 | 160,256 | -0.12(-1.69%) |
Mar 22, 2023 | 6.880 | 7.250 | 6.880 | 7.080 | 117,150 | +0.19(+2.76%) |
Mar 21, 2023 | 6.870 | 7.067 | 6.840 | 6.890 | 150,620 | +0.07(+1.03%) |
Mar 20, 2023 | 6.840 | 6.890 | 6.780 | 6.820 | 128,814 | -0.02(-0.29%) |
Mar 17, 2023 | 6.990 | 7.020 | 6.630 | 6.840 | 357,353 | -0.23(-3.25%) |
Mar 16, 2023 | 6.860 | 7.140 | 6.830 | 7.070 | 170,884 | +0.07(+1.00%) |
Mar 15, 2023 | 7.160 | 7.160 | 6.915 | 7.000 | 205,220 | -0.29(-3.98%) |
Mar 14, 2023 | 7.200 | 7.400 | 7.180 | 7.290 | 289,349 | +0.14(+1.96%) |
Mar 13, 2023 | 7.150 | 7.284 | 7.020 | 7.150 | 205,083 | -0.15(-2.05%) |
Mar 10, 2023 | 7.640 | 7.720 | 7.280 | 7.300 | 135,226 | -0.34(-4.45%) |
Mar 09, 2023 | 7.840 | 7.885 | 7.640 | 7.640 | 131,992 | -0.21(-2.68%) |
Mar 08, 2023 | 8.040 | 8.070 | 7.660 | 7.850 | 134,375 | -0.19(-2.36%) |
Mar 07, 2023 | 7.930 | 8.050 | 7.835 | 8.040 | 303,847 | +0.09(+1.13%) |
Mar 06, 2023 | 8.050 | 8.080 | 7.885 | 7.950 | 97,956 | -0.08(-1.00%) |
Mar 03, 2023 | 7.960 | 8.115 | 7.945 | 8.030 | 121,832 | +0.12(+1.52%) |
Mar 02, 2023 | 7.840 | 7.935 | 7.761 | 7.910 | 102,154 | +0.07(+0.89%) |