Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.551 | 8.551 | 8.407 | 8.442 | 17,428 | -0.16(-1.84%) |
May 30, 2023 | 8.710 | 8.710 | 8.591 | 8.601 | 15,516 | -0.15(-1.70%) |
May 26, 2023 | 8.630 | 8.779 | 8.630 | 8.749 | 12,574 | +0.16(+1.85%) |
May 25, 2023 | 8.611 | 8.616 | 8.591 | 8.591 | 22,075 | -0.05(-0.57%) |
May 24, 2023 | 8.670 | 8.695 | 8.630 | 8.640 | 15,196 | -0.08(-0.91%) |
May 23, 2023 | 8.789 | 8.799 | 8.720 | 8.720 | 23,700 | -0.11(-1.23%) |
May 22, 2023 | 8.749 | 8.848 | 8.749 | 8.829 | 19,474 | +0.03(+0.34%) |
May 19, 2023 | 8.819 | 8.819 | 8.769 | 8.799 | 20,067 | +0.04(+0.45%) |
May 18, 2023 | 8.710 | 8.759 | 8.710 | 8.759 | 14,978 | +0.02(+0.23%) |
May 17, 2023 | 8.729 | 8.766 | 8.591 | 8.739 | 11,758 | +0.02(+0.23%) |
May 16, 2023 | 8.690 | 8.720 | 8.670 | 8.719 | 8,038 | -0.04(-0.45%) |
May 15, 2023 | 8.710 | 8.769 | 8.710 | 8.759 | 10,349 | +0.09(+1.03%) |
May 12, 2023 | 8.690 | 8.690 | 8.620 | 8.670 | 15,037 | -0.06(-0.64%) |
May 11, 2023 | 8.746 | 8.746 | 8.667 | 8.726 | 4,242 | -0.03(-0.34%) |
May 10, 2023 | 8.835 | 8.845 | 8.716 | 8.756 | 23,759 | -0.09(-1.01%) |
May 09, 2023 | 8.805 | 8.855 | 8.805 | 8.845 | 6,482 | -0.06(-0.67%) |
May 08, 2023 | 8.924 | 8.934 | 8.874 | 8.904 | 18,268 | -0.04(-0.44%) |
May 05, 2023 | 8.855 | 8.944 | 8.855 | 8.944 | 9,064 | +0.12(+1.36%) |
May 04, 2023 | 8.845 | 8.845 | 8.775 | 8.824 | 34,034 | -0.05(-0.57%) |
May 03, 2023 | 8.914 | 8.919 | 8.874 | 8.874 | 8,713 | +0.02(+0.22%) |
May 02, 2023 | 8.864 | 8.864 | 8.815 | 8.855 | 15,664 | -0.12(-1.32%) |
May 01, 2023 | 8.904 | 8.973 | 8.893 | 8.973 | 13,377 | +0.07(+0.78%) |
Apr 28, 2023 | 8.904 | 8.960 | 8.855 | 8.904 | 37,014 | -0.06(-0.66%) |
Apr 27, 2023 | 8.953 | 8.983 | 8.944 | 8.963 | 5,201 | +0.06(+0.67%) |
Apr 26, 2023 | 8.944 | 8.953 | 8.815 | 8.904 | 10,948 | +0.05(+0.56%) |
Apr 25, 2023 | 8.944 | 8.944 | 8.855 | 8.855 | 4,125 | -0.08(-0.89%) |
Apr 24, 2023 | 8.983 | 8.985 | 8.934 | 8.934 | 5,197 | -0.12(-1.31%) |
Apr 21, 2023 | 9.042 | 9.057 | 9.033 | 9.052 | 29,813 | +0.09(+0.99%) |
Apr 20, 2023 | 8.993 | 9.003 | 8.963 | 8.963 | 7,714 | -0.10(-1.09%) |
Apr 19, 2023 | 9.072 | 9.072 | 9.052 | 9.062 | 6,221 | -0.01(-0.14%) |
Apr 18, 2023 | 9.052 | 9.097 | 9.052 | 9.075 | 65,032 | +0.06(+0.71%) |
Apr 17, 2023 | 9.013 | 9.052 | 8.953 | 9.011 | 5,170 | -0.03(-0.35%) |
Apr 14, 2023 | 9.052 | 9.052 | 9.033 | 9.042 | 6,993 | +0.03(+0.33%) |
Apr 13, 2023 | 8.953 | 9.013 | 8.953 | 9.013 | 9,618 | +0.13(+1.45%) |
Apr 12, 2023 | 8.904 | 8.942 | 8.874 | 8.884 | 48,789 | +0.12(+1.35%) |
Apr 11, 2023 | 8.756 | 8.769 | 8.716 | 8.765 | 24,149 | +0.06(+0.68%) |
Apr 10, 2023 | 8.667 | 8.735 | 8.667 | 8.706 | 18,494 | -0.03(-0.34%) |
Apr 06, 2023 | 8.676 | 8.746 | 8.617 | 8.736 | 11,302 | +0.03(+0.34%) |
Apr 05, 2023 | 8.953 | 8.972 | 8.518 | 8.706 | 28,369 | -0.27(-2.98%) |
Apr 04, 2023 | 8.983 | 8.983 | 8.973 | 8.973 | 652 | -0.01(-0.11%) |
Apr 03, 2023 | 8.963 | 8.993 | 8.963 | 8.983 | 5,646 | -0.01(-0.11%) |
Mar 31, 2023 | 8.884 | 8.993 | 8.884 | 8.993 | 5,174 | +0.16(+1.79%) |
Mar 30, 2023 | 8.815 | 8.874 | 8.815 | 8.835 | 10,073 | +0.12(+1.40%) |
Mar 29, 2023 | 8.726 | 8.741 | 8.657 | 8.713 | 6,910 | +0.06(+0.65%) |
Mar 28, 2023 | 8.686 | 8.696 | 8.657 | 8.657 | 12,418 | +0.02(+0.23%) |
Mar 27, 2023 | 8.696 | 8.696 | 8.637 | 8.637 | 3,407 | -0.10(-1.13%) |
Mar 24, 2023 | 8.696 | 8.736 | 8.696 | 8.736 | 5,672 | +0.02(+0.23%) |
Mar 23, 2023 | 8.815 | 8.835 | 8.696 | 8.716 | 10,156 | -0.07(-0.79%) |
Mar 22, 2023 | 8.775 | 8.841 | 8.775 | 8.785 | 9,302 | +0.05(+0.57%) |
Mar 21, 2023 | 8.726 | 8.756 | 8.706 | 8.736 | 15,070 | +0.12(+1.38%) |
Mar 20, 2023 | 8.597 | 8.647 | 8.568 | 8.617 | 4,565 | +0.11(+1.28%) |
Mar 17, 2023 | 8.558 | 8.607 | 8.508 | 8.508 | 14,712 | -0.13(-1.49%) |
Mar 16, 2023 | 8.469 | 8.674 | 8.459 | 8.637 | 51,940 | +0.10(+1.16%) |
Mar 15, 2023 | 8.667 | 8.825 | 8.429 | 8.538 | 26,344 | -0.42(-4.64%) |
Mar 14, 2023 | 9.033 | 9.033 | 8.805 | 8.953 | 15,048 | +0.05(+0.56%) |
Mar 13, 2023 | 8.983 | 8.993 | 8.904 | 8.904 | 5,479 | -0.13(-1.42%) |
Mar 10, 2023 | 9.181 | 9.191 | 9.033 | 9.033 | 13,156 | -0.20(-2.14%) |
Mar 09, 2023 | 9.339 | 9.339 | 9.201 | 9.230 | 6,127 | -0.12(-1.27%) |
Mar 08, 2023 | 9.369 | 9.418 | 9.300 | 9.349 | 4,097 | +0.03(+0.32%) |
Mar 07, 2023 | 9.389 | 9.389 | 9.319 | 9.319 | 22,717 | -0.04(-0.42%) |
Mar 06, 2023 | 9.310 | 9.369 | 9.280 | 9.359 | 5,256 | +0.09(+0.96%) |
Mar 03, 2023 | 9.221 | 9.318 | 9.221 | 9.270 | 9,241 | +0.09(+0.97%) |
Mar 02, 2023 | 9.221 | 9.221 | 9.122 | 9.181 | 6,365 | -0.08(-0.85%) |