Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.460 | 9.800 | 9.310 | 9.750 | 121,866 | +0.43(+4.61%) |
May 30, 2023 | 9.510 | 9.760 | 9.200 | 9.320 | 138,413 | -0.16(-1.69%) |
May 26, 2023 | 9.760 | 9.860 | 9.030 | 9.480 | 247,397 | -0.28(-2.87%) |
May 25, 2023 | 10.39 | 10.57 | 9.740 | 9.760 | 155,454 | -0.62(-5.97%) |
May 24, 2023 | 10.50 | 10.67 | 10.33 | 10.38 | 220,776 | -0.19(-1.80%) |
May 23, 2023 | 10.57 | 10.95 | 10.55 | 10.57 | 166,086 | +0.00(+0.00%) |
May 22, 2023 | 10.41 | 10.61 | 10.10 | 10.57 | 323,622 | +0.04(+0.38%) |
May 19, 2023 | 10.47 | 10.76 | 10.46 | 10.53 | 159,220 | +0.13(+1.25%) |
May 18, 2023 | 10.27 | 10.43 | 9.990 | 10.40 | 486,975 | +0.11(+1.07%) |
May 17, 2023 | 10.13 | 10.40 | 9.930 | 10.29 | 228,610 | +0.24(+2.39%) |
May 16, 2023 | 10.08 | 10.16 | 9.890 | 10.05 | 230,092 | -0.06(-0.59%) |
May 15, 2023 | 9.700 | 10.35 | 9.330 | 10.11 | 156,449 | +0.32(+3.27%) |
May 12, 2023 | 9.790 | 9.830 | 9.620 | 9.790 | 103,820 | +0.06(+0.62%) |
May 11, 2023 | 9.580 | 9.765 | 9.450 | 9.730 | 104,454 | +0.00(+0.00%) |
May 10, 2023 | 9.570 | 9.880 | 9.210 | 9.730 | 186,670 | +0.31(+3.29%) |
May 09, 2023 | 9.470 | 9.550 | 9.345 | 9.420 | 87,489 | -0.12(-1.26%) |
May 08, 2023 | 9.490 | 9.650 | 9.360 | 9.540 | 303,633 | -0.08(-0.83%) |
May 05, 2023 | 9.450 | 9.650 | 9.450 | 9.620 | 164,186 | +0.28(+3.00%) |
May 04, 2023 | 9.180 | 9.440 | 9.100 | 9.340 | 141,535 | +0.17(+1.85%) |
May 03, 2023 | 8.910 | 9.360 | 8.820 | 9.170 | 661,554 | +0.27(+3.03%) |
May 02, 2023 | 8.860 | 9.000 | 8.825 | 8.900 | 208,979 | +0.03(+0.34%) |
May 01, 2023 | 8.530 | 8.970 | 8.390 | 8.870 | 288,979 | +0.34(+3.99%) |
Apr 28, 2023 | 8.330 | 8.690 | 8.330 | 8.530 | 179,642 | +0.17(+2.03%) |
Apr 27, 2023 | 8.030 | 8.530 | 7.940 | 8.360 | 126,033 | +0.36(+4.50%) |
Apr 26, 2023 | 8.020 | 8.079 | 7.875 | 8.000 | 393,279 | -0.05(-0.62%) |
Apr 25, 2023 | 7.970 | 8.260 | 7.970 | 8.050 | 131,271 | +0.03(+0.37%) |
Apr 24, 2023 | 8.210 | 8.250 | 7.970 | 8.020 | 105,770 | -0.18(-2.20%) |
Apr 21, 2023 | 8.140 | 8.290 | 8.000 | 8.200 | 163,709 | +0.04(+0.49%) |
Apr 20, 2023 | 8.180 | 8.250 | 8.070 | 8.160 | 71,465 | -0.06(-0.73%) |
Apr 19, 2023 | 7.870 | 8.250 | 7.770 | 8.220 | 164,263 | +0.32(+4.05%) |
Apr 18, 2023 | 8.030 | 8.070 | 7.750 | 7.900 | 438,077 | -0.16(-1.99%) |
Apr 17, 2023 | 7.960 | 8.370 | 7.910 | 8.060 | 491,886 | +0.15(+1.90%) |
Apr 14, 2023 | 8.160 | 8.160 | 7.630 | 7.910 | 187,267 | -0.23(-2.83%) |
Apr 13, 2023 | 8.010 | 8.350 | 7.810 | 8.140 | 169,461 | +0.16(+2.01%) |
Apr 12, 2023 | 8.530 | 8.530 | 7.920 | 7.980 | 174,689 | -0.49(-5.79%) |
Apr 11, 2023 | 8.210 | 8.500 | 8.040 | 8.470 | 168,780 | +0.28(+3.42%) |
Apr 10, 2023 | 7.960 | 8.195 | 7.670 | 8.190 | 256,939 | +0.21(+2.63%) |
Apr 06, 2023 | 7.700 | 8.090 | 7.530 | 7.980 | 228,922 | +0.25(+3.23%) |
Apr 05, 2023 | 8.000 | 8.030 | 7.630 | 7.730 | 214,138 | -0.29(-3.62%) |
Apr 04, 2023 | 8.230 | 8.270 | 7.840 | 8.020 | 169,818 | -0.18(-2.20%) |
Apr 03, 2023 | 7.880 | 8.200 | 7.870 | 8.200 | 429,507 | +0.34(+4.33%) |
Mar 31, 2023 | 7.580 | 7.920 | 7.445 | 7.860 | 511,728 | +0.33(+4.38%) |
Mar 30, 2023 | 7.470 | 7.630 | 7.330 | 7.530 | 224,306 | +0.08(+1.07%) |
Mar 29, 2023 | 6.830 | 7.460 | 6.830 | 7.450 | 409,110 | +0.64(+9.40%) |
Mar 28, 2023 | 6.630 | 6.920 | 6.600 | 6.810 | 118,225 | +0.20(+3.03%) |
Mar 27, 2023 | 6.550 | 6.800 | 6.500 | 6.610 | 180,185 | +0.10(+1.54%) |
Mar 24, 2023 | 6.430 | 6.580 | 6.290 | 6.510 | 114,398 | +0.01(+0.15%) |
Mar 23, 2023 | 6.360 | 6.662 | 6.312 | 6.500 | 299,642 | +0.20(+3.17%) |
Mar 22, 2023 | 7.080 | 7.080 | 6.255 | 6.300 | 415,168 | -0.78(-11.02%) |
Mar 21, 2023 | 7.160 | 7.160 | 6.910 | 7.080 | 304,265 | +0.06(+0.85%) |
Mar 20, 2023 | 7.370 | 7.370 | 6.750 | 7.020 | 398,599 | -0.37(-5.01%) |
Mar 17, 2023 | 7.340 | 7.490 | 7.200 | 7.390 | 425,219 | -0.06(-0.81%) |
Mar 16, 2023 | 7.390 | 7.560 | 7.240 | 7.450 | 297,889 | +0.00(+0.00%) |
Mar 15, 2023 | 7.560 | 7.680 | 7.250 | 7.450 | 255,843 | -0.22(-2.87%) |
Mar 14, 2023 | 7.610 | 7.790 | 7.370 | 7.670 | 331,177 | +0.18(+2.40%) |
Mar 13, 2023 | 6.890 | 7.640 | 6.890 | 7.490 | 201,282 | +0.53(+7.61%) |
Mar 10, 2023 | 7.490 | 7.490 | 6.580 | 6.960 | 518,713 | -0.39(-5.31%) |
Mar 09, 2023 | 7.870 | 8.270 | 7.300 | 7.350 | 375,230 | -0.42(-5.41%) |
Mar 08, 2023 | 7.630 | 7.800 | 7.440 | 7.770 | 165,205 | +0.09(+1.17%) |
Mar 07, 2023 | 7.600 | 7.930 | 7.590 | 7.680 | 144,500 | +0.03(+0.39%) |
Mar 06, 2023 | 8.150 | 8.160 | 7.590 | 7.650 | 197,287 | -0.52(-6.36%) |
Mar 03, 2023 | 7.900 | 8.310 | 7.620 | 8.170 | 271,753 | +0.27(+3.42%) |
Mar 02, 2023 | 7.590 | 7.970 | 7.500 | 7.900 | 317,018 | +0.30(+3.95%) |