Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.100 | 7.100 | 7.030 | 7.050 | 10,629 | -0.05(-0.70%) |
May 30, 2023 | 7.290 | 7.360 | 7.000 | 7.100 | 7,724 | -0.40(-5.33%) |
May 29, 2023 | 7.450 | 7.600 | 7.370 | 7.500 | 3,255 | +0.01(+0.13%) |
May 26, 2023 | 7.600 | 7.680 | 7.490 | 7.490 | 6,190 | -0.01(-0.13%) |
May 25, 2023 | 7.730 | 7.870 | 7.500 | 7.500 | 7,903 | -0.50(-6.25%) |
May 24, 2023 | 8.240 | 8.240 | 8.000 | 8.000 | 3,990 | -0.25(-3.03%) |
May 23, 2023 | 8.200 | 8.250 | 8.200 | 8.250 | 300 | -0.02(-0.24%) |
May 19, 2023 | 8.270 | 0 | +0.11(+1.35%) | |||
May 18, 2023 | 8.170 | 8.170 | 8.160 | 8.160 | 600 | +0.01(+0.12%) |
May 17, 2023 | 8.190 | 8.190 | 8.150 | 8.150 | 1,102 | -0.10(-1.21%) |
May 16, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 2,003 | +0.00(+0.00%) |
May 15, 2023 | 8.180 | 8.330 | 8.170 | 8.250 | 3,073 | +0.12(+1.48%) |
May 12, 2023 | 8.530 | 8.530 | 8.130 | 8.130 | 7,078 | -0.13(-1.57%) |
May 11, 2023 | 8.280 | 8.280 | 8.000 | 8.260 | 3,761 | -0.02(-0.24%) |
May 10, 2023 | 8.460 | 8.460 | 8.280 | 8.280 | 2,211 | -0.12(-1.43%) |
May 09, 2023 | 8.510 | 8.510 | 8.400 | 8.400 | 1,602 | -0.07(-0.83%) |
May 08, 2023 | 8.470 | 8.480 | 8.470 | 8.470 | 634 | -0.04(-0.47%) |
May 05, 2023 | 8.560 | 8.630 | 8.480 | 8.510 | 4,187 | +0.02(+0.24%) |
May 04, 2023 | 8.230 | 8.490 | 8.230 | 8.490 | 2,200 | +0.26(+3.16%) |
May 03, 2023 | 8.260 | 8.300 | 8.230 | 8.230 | 3,337 | -0.10(-1.20%) |
May 02, 2023 | 8.750 | 8.750 | 8.290 | 8.330 | 8,560 | -0.22(-2.57%) |
May 01, 2023 | 8.760 | 8.760 | 8.510 | 8.550 | 24,067 | -0.15(-1.72%) |
Apr 28, 2023 | 8.970 | 8.970 | 8.700 | 8.700 | 1,423 | +0.08(+0.93%) |
Apr 27, 2023 | 9.060 | 9.060 | 8.600 | 8.620 | 8,516 | +0.17(+2.01%) |
Apr 26, 2023 | 8.660 | 8.660 | 8.450 | 8.450 | 4,406 | -0.05(-0.59%) |
Apr 25, 2023 | 9.000 | 9.000 | 8.500 | 8.500 | 7,284 | -0.49(-5.45%) |
Apr 24, 2023 | 8.970 | 8.990 | 8.970 | 8.990 | 3,394 | +0.00(+0.00%) |
Apr 21, 2023 | 8.990 | 9.000 | 8.920 | 8.990 | 13,182 | +0.14(+1.58%) |
Apr 20, 2023 | 8.670 | 8.920 | 8.600 | 8.850 | 67,043 | +0.46(+5.48%) |
Apr 19, 2023 | 8.860 | 8.860 | 8.240 | 8.390 | 312,654 | -0.05(-0.59%) |
Apr 18, 2023 | 8.680 | 8.680 | 8.440 | 8.440 | 1,958 | -0.02(-0.24%) |
Apr 17, 2023 | 8.570 | 8.570 | 8.450 | 8.460 | 18,032 | -0.08(-0.94%) |
Apr 14, 2023 | 8.500 | 8.570 | 8.350 | 8.540 | 12,820 | +0.13(+1.55%) |
Apr 13, 2023 | 8.400 | 8.410 | 8.400 | 8.410 | 3,700 | -0.06(-0.71%) |
Apr 12, 2023 | 8.150 | 8.500 | 8.150 | 8.470 | 1,700 | +0.04(+0.47%) |
Apr 11, 2023 | 8.210 | 8.430 | 8.210 | 8.430 | 800 | +0.28(+3.44%) |
Apr 10, 2023 | 8.250 | 8.250 | 8.050 | 8.150 | 4,795 | -0.12(-1.45%) |
Apr 06, 2023 | 8.270 | 0 | +0.01(+0.12%) | |||
Apr 05, 2023 | 8.500 | 8.500 | 8.260 | 8.260 | 1,330 | -0.28(-3.28%) |
Apr 04, 2023 | 8.750 | 8.760 | 8.460 | 8.540 | 5,400 | -0.20(-2.29%) |
Apr 03, 2023 | 8.430 | 8.740 | 8.290 | 8.740 | 3,014 | +0.37(+4.42%) |
Mar 31, 2023 | 8.480 | 8.480 | 8.370 | 8.370 | 2,450 | +0.12(+1.45%) |
Mar 30, 2023 | 8.170 | 8.250 | 8.170 | 8.250 | 950 | -0.08(-0.96%) |
Mar 29, 2023 | 8.430 | 8.430 | 8.330 | 8.330 | 900 | -0.02(-0.24%) |
Mar 28, 2023 | 8.370 | 8.480 | 8.340 | 8.350 | 2,754 | +0.37(+4.64%) |
Mar 27, 2023 | 7.970 | 7.980 | 7.970 | 7.980 | 1,050 | -0.07(-0.87%) |
Mar 24, 2023 | 8.350 | 8.350 | 7.680 | 8.050 | 11,511 | -0.40(-4.73%) |
Mar 23, 2023 | 8.600 | 8.610 | 8.450 | 8.450 | 8,900 | -0.05(-0.59%) |
Mar 22, 2023 | 8.140 | 8.600 | 8.140 | 8.500 | 5,020 | -0.20(-2.30%) |
Mar 21, 2023 | 8.140 | 8.700 | 8.140 | 8.700 | 7,267 | +0.23(+2.72%) |
Mar 20, 2023 | 8.300 | 8.710 | 8.140 | 8.470 | 22,313 | +0.17(+2.05%) |
Mar 17, 2023 | 8.800 | 8.800 | 8.140 | 8.300 | 8,270 | -0.50(-5.68%) |
Mar 16, 2023 | 8.920 | 9.020 | 8.300 | 8.800 | 7,706 | -0.14(-1.57%) |
Mar 15, 2023 | 9.100 | 9.120 | 8.610 | 8.940 | 3,788 | -0.44(-4.69%) |
Mar 14, 2023 | 9.430 | 9.450 | 9.160 | 9.380 | 7,964 | -0.09(-0.95%) |
Mar 13, 2023 | 9.470 | 9.740 | 9.400 | 9.470 | 8,905 | -0.16(-1.66%) |
Mar 10, 2023 | 9.930 | 9.980 | 9.630 | 9.630 | 36,496 | -0.38(-3.80%) |
Mar 09, 2023 | 11.07 | 11.56 | 9.990 | 10.01 | 14,611 | -1.08(-9.74%) |
Mar 08, 2023 | 10.90 | 11.09 | 10.76 | 11.09 | 2,934 | +0.24(+2.21%) |
Mar 07, 2023 | 10.83 | 10.85 | 10.71 | 10.85 | 1,301 | -0.24(-2.16%) |
Mar 06, 2023 | 11.09 | 11.09 | 10.81 | 11.09 | 1,748 | +0.07(+0.64%) |
Mar 03, 2023 | 10.90 | 11.02 | 10.90 | 11.02 | 2,500 | +0.12(+1.10%) |
Mar 02, 2023 | 10.86 | 10.90 | 10.77 | 10.90 | 300 | -0.06(-0.55%) |