Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.320 | 8.450 | 8.150 | 8.230 | 1,559,118 | +0.00(+0.00%) |
May 30, 2023 | 8.280 | 8.410 | 8.110 | 8.230 | 1,267,344 | +0.03(+0.37%) |
May 26, 2023 | 7.970 | 8.410 | 7.970 | 8.200 | 2,052,839 | +0.30(+3.80%) |
May 25, 2023 | 7.910 | 8.110 | 7.765 | 7.900 | 1,301,925 | +0.02(+0.25%) |
May 24, 2023 | 7.910 | 7.950 | 7.755 | 7.880 | 1,088,619 | -0.08(-1.01%) |
May 23, 2023 | 7.920 | 8.260 | 7.910 | 7.960 | 993,245 | +0.04(+0.51%) |
May 22, 2023 | 7.910 | 7.980 | 7.740 | 7.920 | 1,364,227 | +0.04(+0.51%) |
May 19, 2023 | 8.110 | 8.110 | 7.820 | 7.880 | 1,215,701 | -0.16(-1.99%) |
May 18, 2023 | 8.160 | 8.230 | 7.960 | 8.040 | 1,351,153 | -0.15(-1.83%) |
May 17, 2023 | 7.880 | 8.320 | 7.870 | 8.190 | 1,122,008 | +0.40(+5.13%) |
May 16, 2023 | 8.010 | 8.052 | 7.780 | 7.790 | 844,077 | -0.24(-2.99%) |
May 15, 2023 | 7.840 | 8.060 | 7.760 | 8.030 | 903,146 | +0.22(+2.82%) |
May 12, 2023 | 7.940 | 8.050 | 7.785 | 7.810 | 736,160 | -0.12(-1.51%) |
May 11, 2023 | 7.890 | 7.960 | 7.780 | 7.930 | 812,408 | -0.07(-0.88%) |
May 10, 2023 | 8.250 | 8.250 | 7.820 | 8.000 | 1,316,080 | -0.15(-1.84%) |
May 09, 2023 | 8.060 | 8.195 | 7.875 | 8.150 | 961,830 | +0.05(+0.62%) |
May 08, 2023 | 7.850 | 8.220 | 7.820 | 8.100 | 1,428,379 | +0.01(+0.12%) |
May 05, 2023 | 7.780 | 8.245 | 7.750 | 8.090 | 1,620,061 | +0.44(+5.75%) |
May 04, 2023 | 8.840 | 8.850 | 7.610 | 7.650 | 4,163,758 | -1.89(-19.81%) |
May 03, 2023 | 9.350 | 9.845 | 9.300 | 9.540 | 1,303,583 | +0.17(+1.81%) |
May 02, 2023 | 9.590 | 9.600 | 9.150 | 9.370 | 1,765,447 | -0.23(-2.40%) |
May 01, 2023 | 9.410 | 9.610 | 9.260 | 9.600 | 1,196,812 | +0.11(+1.16%) |
Apr 28, 2023 | 9.000 | 9.570 | 9.000 | 9.490 | 1,034,696 | +0.50(+5.56%) |
Apr 27, 2023 | 8.910 | 9.045 | 8.870 | 8.990 | 916,229 | +0.09(+1.01%) |
Apr 26, 2023 | 9.060 | 9.250 | 8.880 | 8.900 | 688,363 | -0.17(-1.87%) |
Apr 25, 2023 | 9.260 | 9.350 | 9.050 | 9.070 | 681,103 | -0.32(-3.41%) |
Apr 24, 2023 | 9.530 | 9.620 | 9.310 | 9.390 | 474,183 | -0.11(-1.16%) |
Apr 21, 2023 | 9.560 | 9.610 | 9.420 | 9.500 | 522,076 | -0.08(-0.84%) |
Apr 20, 2023 | 9.550 | 9.790 | 9.470 | 9.580 | 653,741 | -0.10(-1.03%) |
Apr 19, 2023 | 9.410 | 9.770 | 9.325 | 9.680 | 809,674 | +0.17(+1.84%) |
Apr 18, 2023 | 9.590 | 9.590 | 9.379 | 9.505 | 546,297 | +0.04(+0.37%) |
Apr 17, 2023 | 9.310 | 9.495 | 9.260 | 9.470 | 539,567 | +0.22(+2.38%) |
Apr 14, 2023 | 9.470 | 9.480 | 9.180 | 9.250 | 632,746 | -0.24(-2.53%) |
Apr 13, 2023 | 9.580 | 9.610 | 9.300 | 9.490 | 682,774 | +0.00(+0.00%) |
Apr 12, 2023 | 9.850 | 9.870 | 9.270 | 9.490 | 906,547 | -0.31(-3.16%) |
Apr 11, 2023 | 9.790 | 10.07 | 9.700 | 9.800 | 960,211 | +0.05(+0.51%) |
Apr 10, 2023 | 9.460 | 9.850 | 9.460 | 9.750 | 1,597,678 | +0.28(+2.96%) |
Apr 06, 2023 | 9.540 | 9.560 | 9.315 | 9.470 | 2,037,651 | +0.01(+0.11%) |
Apr 05, 2023 | 9.520 | 9.585 | 9.223 | 9.460 | 1,354,681 | -0.13(-1.36%) |
Apr 04, 2023 | 9.630 | 9.655 | 9.401 | 9.590 | 718,138 | +0.01(+0.10%) |
Apr 03, 2023 | 9.690 | 9.760 | 9.370 | 9.580 | 1,042,618 | -0.26(-2.64%) |
Mar 31, 2023 | 9.520 | 9.850 | 9.490 | 9.840 | 886,564 | +0.42(+4.46%) |
Mar 30, 2023 | 9.550 | 9.720 | 9.410 | 9.420 | 1,338,186 | +0.04(+0.43%) |
Mar 29, 2023 | 9.250 | 9.420 | 9.210 | 9.380 | 1,598,939 | +0.40(+4.45%) |
Mar 28, 2023 | 8.760 | 9.040 | 8.740 | 8.980 | 1,907,629 | +0.20(+2.28%) |
Mar 27, 2023 | 8.790 | 8.826 | 8.652 | 8.780 | 933,614 | +0.12(+1.39%) |
Mar 24, 2023 | 8.750 | 8.750 | 8.390 | 8.660 | 1,392,752 | -0.19(-2.15%) |
Mar 23, 2023 | 9.140 | 9.160 | 8.740 | 8.850 | 1,066,940 | -0.20(-2.21%) |
Mar 22, 2023 | 9.420 | 9.420 | 9.030 | 9.050 | 1,007,590 | -0.33(-3.52%) |
Mar 21, 2023 | 9.330 | 9.490 | 9.255 | 9.380 | 910,624 | +0.28(+3.08%) |
Mar 20, 2023 | 9.100 | 9.270 | 9.065 | 9.100 | 1,090,815 | -0.01(-0.11%) |
Mar 17, 2023 | 9.240 | 9.466 | 9.035 | 9.110 | 2,634,834 | -0.27(-2.88%) |
Mar 16, 2023 | 8.980 | 9.475 | 8.940 | 9.380 | 1,441,621 | +0.22(+2.40%) |
Mar 15, 2023 | 9.590 | 9.590 | 9.000 | 9.160 | 2,175,047 | -0.73(-7.38%) |
Mar 14, 2023 | 10.53 | 10.57 | 9.805 | 9.890 | 1,552,186 | -0.51(-4.90%) |
Mar 13, 2023 | 10.52 | 10.55 | 10.19 | 10.40 | 1,709,295 | -0.26(-2.44%) |
Mar 10, 2023 | 11.16 | 11.22 | 10.54 | 10.66 | 6,853,762 | -0.48(-4.31%) |
Mar 09, 2023 | 11.75 | 11.80 | 11.13 | 11.14 | 1,140,838 | -0.61(-5.19%) |
Mar 08, 2023 | 11.80 | 11.83 | 11.22 | 11.75 | 2,220,020 | -0.02(-0.17%) |
Mar 07, 2023 | 11.54 | 11.80 | 11.43 | 11.77 | 952,708 | +0.30(+2.62%) |
Mar 06, 2023 | 11.74 | 11.86 | 11.46 | 11.47 | 1,112,266 | -0.11(-0.95%) |
Mar 03, 2023 | 11.51 | 11.72 | 11.46 | 11.58 | 794,715 | +0.21(+1.85%) |
Mar 02, 2023 | 11.17 | 11.39 | 10.91 | 11.37 | 1,059,034 | +0.08(+0.71%) |