Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.329 | 8.329 | 7.935 | 8.069 | 49,276 | -0.19(-2.28%) |
May 30, 2023 | 8.060 | 8.258 | 8.060 | 8.258 | 10,659 | +0.13(+1.54%) |
May 26, 2023 | 8.078 | 8.185 | 8.069 | 8.132 | 22,340 | +0.12(+1.51%) |
May 25, 2023 | 8.041 | 8.258 | 7.970 | 8.011 | 15,135 | -0.03(-0.39%) |
May 24, 2023 | 8.087 | 8.097 | 7.980 | 8.042 | 16,265 | -0.03(-0.33%) |
May 23, 2023 | 8.231 | 8.231 | 8.051 | 8.069 | 11,989 | -0.09(-1.10%) |
May 22, 2023 | 8.222 | 8.302 | 8.123 | 8.159 | 43,308 | -0.10(-1.19%) |
May 19, 2023 | 8.473 | 8.529 | 8.240 | 8.258 | 46,578 | -0.08(-0.97%) |
May 18, 2023 | 8.419 | 8.535 | 8.338 | 8.338 | 5,220 | +0.01(+0.11%) |
May 17, 2023 | 8.338 | 8.567 | 8.320 | 8.329 | 47,595 | -0.02(-0.21%) |
May 16, 2023 | 8.356 | 8.419 | 8.320 | 8.347 | 11,744 | +0.00(+0.00%) |
May 15, 2023 | 8.401 | 8.401 | 8.302 | 8.347 | 15,738 | +0.04(+0.43%) |
May 12, 2023 | 8.392 | 8.459 | 8.267 | 8.311 | 15,573 | -0.05(-0.64%) |
May 11, 2023 | 8.365 | 8.479 | 8.293 | 8.365 | 26,070 | -0.04(-0.43%) |
May 10, 2023 | 8.231 | 8.473 | 8.231 | 8.401 | 18,497 | +0.08(+0.97%) |
May 09, 2023 | 8.320 | 8.463 | 8.276 | 8.320 | 21,610 | +0.04(+0.43%) |
May 08, 2023 | 8.427 | 8.551 | 8.285 | 8.285 | 35,547 | -0.17(-2.00%) |
May 05, 2023 | 8.329 | 8.560 | 8.329 | 8.454 | 25,344 | +0.03(+0.32%) |
May 04, 2023 | 8.525 | 8.560 | 8.383 | 8.427 | 15,181 | -0.05(-0.63%) |
May 03, 2023 | 8.454 | 8.551 | 8.374 | 8.480 | 28,261 | +0.00(+0.00%) |
May 02, 2023 | 8.445 | 8.578 | 8.418 | 8.480 | 28,640 | +0.06(+0.74%) |
May 01, 2023 | 8.463 | 8.560 | 8.312 | 8.418 | 44,222 | +0.00(+0.00%) |
Apr 28, 2023 | 8.365 | 8.445 | 8.365 | 8.418 | 13,335 | +0.04(+0.42%) |
Apr 27, 2023 | 8.365 | 8.516 | 8.223 | 8.383 | 48,061 | -0.04(-0.53%) |
Apr 26, 2023 | 8.569 | 8.569 | 8.391 | 8.427 | 21,276 | -0.08(-0.94%) |
Apr 25, 2023 | 8.560 | 8.623 | 8.463 | 8.507 | 29,738 | -0.08(-0.93%) |
Apr 24, 2023 | 8.365 | 8.649 | 8.365 | 8.587 | 74,198 | +0.17(+2.01%) |
Apr 21, 2023 | 8.356 | 8.471 | 8.338 | 8.418 | 19,737 | +0.04(+0.53%) |
Apr 20, 2023 | 8.311 | 8.454 | 8.080 | 8.374 | 107,808 | +0.06(+0.75%) |
Apr 19, 2023 | 8.214 | 8.382 | 8.098 | 8.311 | 44,883 | -0.02(-0.21%) |
Apr 18, 2023 | 8.107 | 8.356 | 8.107 | 8.329 | 64,674 | +0.18(+2.18%) |
Apr 17, 2023 | 7.929 | 8.169 | 7.929 | 8.151 | 56,955 | +0.15(+1.89%) |
Apr 14, 2023 | 7.974 | 8.054 | 7.840 | 8.000 | 79,260 | -0.04(-0.55%) |
Apr 13, 2023 | 7.920 | 8.187 | 7.796 | 8.045 | 69,124 | -0.07(-0.88%) |
Apr 12, 2023 | 8.000 | 8.125 | 7.645 | 8.116 | 41,428 | -0.09(-1.08%) |
Apr 11, 2023 | 7.958 | 8.275 | 7.879 | 8.205 | 36,806 | +0.32(+4.02%) |
Apr 10, 2023 | 7.870 | 8.028 | 7.738 | 7.887 | 27,031 | -0.02(-0.22%) |
Apr 06, 2023 | 7.923 | 7.923 | 7.782 | 7.905 | 18,305 | +0.04(+0.56%) |
Apr 05, 2023 | 7.799 | 7.887 | 7.773 | 7.861 | 11,187 | +0.11(+1.48%) |
Apr 04, 2023 | 7.738 | 7.843 | 7.650 | 7.746 | 19,686 | +0.10(+1.27%) |
Apr 03, 2023 | 7.509 | 7.790 | 7.473 | 7.650 | 28,345 | +0.23(+3.09%) |
Mar 31, 2023 | 7.473 | 7.491 | 7.368 | 7.420 | 25,241 | -0.02(-0.24%) |
Mar 30, 2023 | 7.350 | 7.473 | 7.337 | 7.438 | 19,165 | +0.13(+1.81%) |
Mar 29, 2023 | 7.218 | 7.369 | 7.218 | 7.306 | 8,852 | +0.04(+0.61%) |
Mar 28, 2023 | 7.213 | 7.323 | 7.213 | 7.262 | 14,249 | -0.01(-0.12%) |
Mar 27, 2023 | 7.279 | 7.323 | 7.244 | 7.271 | 17,754 | +0.06(+0.86%) |
Mar 24, 2023 | 7.394 | 7.447 | 7.209 | 7.209 | 23,013 | -0.21(-2.80%) |
Mar 23, 2023 | 7.412 | 7.553 | 7.359 | 7.416 | 12,516 | +0.06(+0.78%) |
Mar 22, 2023 | 7.535 | 7.614 | 7.315 | 7.359 | 48,515 | -0.11(-1.53%) |
Mar 21, 2023 | 7.473 | 7.654 | 7.420 | 7.473 | 34,095 | +0.07(+0.95%) |
Mar 20, 2023 | 7.553 | 7.623 | 7.368 | 7.403 | 45,504 | -0.19(-2.44%) |
Mar 17, 2023 | 7.676 | 7.914 | 7.579 | 7.588 | 12,928 | -0.04(-0.58%) |
Mar 16, 2023 | 7.517 | 7.713 | 7.509 | 7.632 | 31,450 | +0.11(+1.41%) |
Mar 15, 2023 | 7.632 | 7.940 | 7.517 | 7.526 | 22,577 | -0.28(-3.61%) |
Mar 14, 2023 | 7.773 | 7.984 | 7.773 | 7.808 | 14,532 | +0.09(+1.14%) |
Mar 13, 2023 | 7.650 | 7.852 | 7.535 | 7.720 | 57,360 | -0.08(-1.02%) |
Mar 10, 2023 | 8.081 | 8.161 | 7.677 | 7.799 | 53,371 | -0.32(-3.91%) |
Mar 09, 2023 | 8.303 | 8.323 | 8.090 | 8.117 | 13,086 | -0.19(-2.31%) |
Mar 08, 2023 | 8.337 | 8.337 | 8.195 | 8.309 | 10,887 | +0.13(+1.60%) |
Mar 07, 2023 | 8.169 | 8.361 | 8.125 | 8.178 | 34,317 | -0.03(-0.32%) |
Mar 06, 2023 | 8.309 | 8.344 | 8.178 | 8.204 | 38,693 | -0.05(-0.63%) |
Mar 03, 2023 | 8.300 | 8.449 | 8.178 | 8.256 | 58,353 | +0.01(+0.11%) |
Mar 02, 2023 | 8.082 | 8.300 | 8.082 | 8.248 | 25,980 | +0.05(+0.64%) |