Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.100 | 8.490 | 8.080 | 8.290 | 72,704 | +0.13(+1.59%) |
May 30, 2023 | 8.200 | 8.342 | 8.100 | 8.160 | 31,546 | +0.03(+0.37%) |
May 26, 2023 | 8.370 | 8.432 | 8.100 | 8.130 | 54,294 | -0.23(-2.75%) |
May 25, 2023 | 8.600 | 8.632 | 8.350 | 8.360 | 22,557 | -0.21(-2.45%) |
May 24, 2023 | 8.890 | 8.890 | 8.450 | 8.570 | 99,566 | -0.18(-2.06%) |
May 23, 2023 | 8.630 | 8.980 | 8.530 | 8.750 | 201,674 | +0.18(+2.10%) |
May 22, 2023 | 8.450 | 8.630 | 8.274 | 8.570 | 54,207 | +0.18(+2.15%) |
May 19, 2023 | 8.350 | 8.538 | 8.330 | 8.390 | 42,599 | +0.03(+0.36%) |
May 18, 2023 | 8.450 | 8.520 | 8.280 | 8.360 | 18,378 | -0.12(-1.42%) |
May 17, 2023 | 8.100 | 8.520 | 8.052 | 8.480 | 96,250 | +0.37(+4.56%) |
May 16, 2023 | 8.350 | 8.435 | 8.010 | 8.110 | 99,336 | -0.21(-2.52%) |
May 15, 2023 | 8.450 | 8.500 | 8.320 | 8.320 | 12,954 | -0.16(-1.89%) |
May 12, 2023 | 8.530 | 8.550 | 8.440 | 8.480 | 11,820 | +0.07(+0.83%) |
May 11, 2023 | 8.610 | 8.610 | 8.349 | 8.410 | 14,043 | +0.04(+0.48%) |
May 10, 2023 | 8.870 | 8.870 | 8.340 | 8.370 | 27,279 | -0.16(-1.88%) |
May 09, 2023 | 8.730 | 8.820 | 8.455 | 8.530 | 49,468 | -0.29(-3.29%) |
May 08, 2023 | 8.630 | 8.860 | 8.550 | 8.820 | 28,403 | +0.23(+2.68%) |
May 05, 2023 | 8.480 | 8.630 | 8.400 | 8.590 | 34,271 | +0.11(+1.30%) |
May 04, 2023 | 8.850 | 8.850 | 8.420 | 8.480 | 27,184 | -0.29(-3.31%) |
May 03, 2023 | 8.350 | 8.900 | 8.330 | 8.770 | 68,830 | +0.38(+4.53%) |
May 02, 2023 | 8.550 | 8.550 | 8.250 | 8.390 | 25,013 | -0.18(-2.10%) |
May 01, 2023 | 8.750 | 8.750 | 8.530 | 8.570 | 44,937 | -0.11(-1.27%) |
Apr 28, 2023 | 8.580 | 8.795 | 8.580 | 8.680 | 49,817 | +0.03(+0.35%) |
Apr 27, 2023 | 8.200 | 8.760 | 8.200 | 8.650 | 207,963 | +0.49(+6.00%) |
Apr 26, 2023 | 8.220 | 8.380 | 8.030 | 8.160 | 160,300 | -0.05(-0.61%) |
Apr 25, 2023 | 8.050 | 8.328 | 8.022 | 8.210 | 259,792 | +0.12(+1.48%) |
Apr 24, 2023 | 8.200 | 8.200 | 8.000 | 8.090 | 31,801 | +0.00(+0.00%) |
Apr 21, 2023 | 8.230 | 8.250 | 8.000 | 8.090 | 66,234 | -0.16(-1.94%) |
Apr 20, 2023 | 8.420 | 8.680 | 8.250 | 8.250 | 39,787 | -0.17(-2.02%) |
Apr 19, 2023 | 8.510 | 8.700 | 8.400 | 8.420 | 15,584 | -0.10(-1.17%) |
Apr 18, 2023 | 8.560 | 8.586 | 8.510 | 8.520 | 35,525 | -0.05(-0.58%) |
Apr 17, 2023 | 8.450 | 8.590 | 8.430 | 8.570 | 44,019 | +0.06(+0.71%) |
Apr 14, 2023 | 8.600 | 8.671 | 8.455 | 8.510 | 46,866 | -0.05(-0.58%) |
Apr 13, 2023 | 8.600 | 8.680 | 8.560 | 8.560 | 24,810 | -0.11(-1.27%) |
Apr 12, 2023 | 8.800 | 8.845 | 8.650 | 8.670 | 19,953 | -0.13(-1.48%) |
Apr 11, 2023 | 8.890 | 8.969 | 8.800 | 8.800 | 47,586 | -0.15(-1.68%) |
Apr 10, 2023 | 8.740 | 9.030 | 8.660 | 8.950 | 75,255 | +0.21(+2.40%) |
Apr 06, 2023 | 8.730 | 8.750 | 8.670 | 8.740 | 42,301 | +0.04(+0.46%) |
Apr 05, 2023 | 8.680 | 8.780 | 8.610 | 8.700 | 39,979 | +0.04(+0.46%) |
Apr 04, 2023 | 8.850 | 8.860 | 8.570 | 8.660 | 43,884 | +0.00(+0.00%) |
Apr 03, 2023 | 8.790 | 8.790 | 8.460 | 8.660 | 55,649 | -0.15(-1.70%) |
Mar 31, 2023 | 8.890 | 9.050 | 8.810 | 8.810 | 21,645 | -0.09(-1.01%) |
Mar 30, 2023 | 8.800 | 8.930 | 8.730 | 8.900 | 36,782 | +0.21(+2.42%) |
Mar 29, 2023 | 8.680 | 8.780 | 8.650 | 8.690 | 43,685 | +0.03(+0.35%) |
Mar 28, 2023 | 8.600 | 8.710 | 8.550 | 8.660 | 25,174 | +0.06(+0.70%) |
Mar 27, 2023 | 8.880 | 8.940 | 8.600 | 8.600 | 66,467 | -0.38(-4.23%) |
Mar 24, 2023 | 8.640 | 9.140 | 8.640 | 8.980 | 79,493 | +0.15(+1.70%) |
Mar 23, 2023 | 8.990 | 9.150 | 8.830 | 8.830 | 112,858 | -0.16(-1.78%) |
Mar 22, 2023 | 9.140 | 9.260 | 8.960 | 8.990 | 104,540 | +0.06(+0.67%) |
Mar 21, 2023 | 9.000 | 9.160 | 8.755 | 8.930 | 70,115 | -0.08(-0.89%) |
Mar 20, 2023 | 8.720 | 9.130 | 8.540 | 9.010 | 70,095 | +0.32(+3.68%) |
Mar 17, 2023 | 9.080 | 9.135 | 8.400 | 8.690 | 220,573 | -0.39(-4.30%) |
Mar 16, 2023 | 8.750 | 9.160 | 8.640 | 9.080 | 89,320 | +0.32(+3.65%) |
Mar 15, 2023 | 8.670 | 8.870 | 8.390 | 8.760 | 68,700 | -0.04(-0.45%) |
Mar 14, 2023 | 8.960 | 9.121 | 8.710 | 8.800 | 237,931 | -0.12(-1.35%) |
Mar 13, 2023 | 9.700 | 9.700 | 8.890 | 8.920 | 155,864 | -0.87(-8.89%) |
Mar 10, 2023 | 9.970 | 9.970 | 9.140 | 9.790 | 85,732 | -0.35(-3.45%) |
Mar 09, 2023 | 10.28 | 10.60 | 10.00 | 10.14 | 81,469 | -0.13(-1.27%) |
Mar 08, 2023 | 10.01 | 10.29 | 9.990 | 10.27 | 66,663 | +0.22(+2.19%) |
Mar 07, 2023 | 9.870 | 10.10 | 9.850 | 10.05 | 27,094 | +0.06(+0.60%) |
Mar 06, 2023 | 10.40 | 10.40 | 9.540 | 9.990 | 30,550 | -0.06(-0.60%) |
Mar 03, 2023 | 9.680 | 10.10 | 9.680 | 10.05 | 156,996 | +0.40(+4.15%) |
Mar 02, 2023 | 9.540 | 9.650 | 9.500 | 9.650 | 37,438 | +0.12(+1.26%) |