Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.440 | 7.540 | 7.150 | 7.530 | 89,635,752 | +0.12(+1.62%) |
May 30, 2023 | 7.800 | 7.920 | 7.350 | 7.410 | 63,285,624 | -0.29(-3.77%) |
May 26, 2023 | 7.740 | 7.840 | 7.540 | 7.700 | 43,110,508 | +0.16(+2.12%) |
May 25, 2023 | 7.860 | 7.860 | 7.510 | 7.540 | 48,741,104 | -0.38(-4.80%) |
May 24, 2023 | 8.140 | 8.210 | 7.720 | 7.920 | 84,582,912 | -0.83(-9.49%) |
May 23, 2023 | 8.640 | 8.850 | 8.590 | 8.750 | 38,488,376 | -0.04(-0.46%) |
May 22, 2023 | 8.250 | 8.850 | 8.240 | 8.790 | 73,372,944 | +0.72(+8.92%) |
May 19, 2023 | 7.900 | 8.140 | 7.845 | 8.070 | 41,574,792 | +0.25(+3.20%) |
May 18, 2023 | 7.940 | 8.030 | 7.730 | 7.820 | 46,422,164 | -0.21(-2.62%) |
May 17, 2023 | 7.820 | 8.050 | 7.790 | 8.030 | 33,357,972 | +0.12(+1.52%) |
May 16, 2023 | 8.100 | 8.105 | 7.815 | 7.910 | 33,775,672 | -0.34(-4.12%) |
May 15, 2023 | 8.060 | 8.280 | 7.900 | 8.250 | 35,574,624 | +0.30(+3.77%) |
May 12, 2023 | 8.270 | 8.340 | 7.940 | 7.950 | 42,114,332 | -0.50(-5.92%) |
May 11, 2023 | 8.150 | 8.450 | 8.090 | 8.450 | 48,312,540 | +0.32(+3.94%) |
May 10, 2023 | 8.200 | 8.520 | 8.040 | 8.130 | 47,295,324 | -0.03(-0.37%) |
May 09, 2023 | 7.930 | 8.220 | 7.850 | 8.160 | 24,814,900 | -0.11(-1.33%) |
May 08, 2023 | 8.270 | 8.540 | 8.030 | 8.270 | 30,955,546 | +0.12(+1.47%) |
May 05, 2023 | 8.140 | 8.370 | 8.100 | 8.150 | 34,720,548 | +0.09(+1.12%) |
May 04, 2023 | 7.750 | 8.120 | 7.750 | 8.060 | 50,508,284 | +0.42(+5.50%) |
May 03, 2023 | 7.430 | 7.770 | 7.400 | 7.640 | 39,742,404 | +0.19(+2.55%) |
May 02, 2023 | 7.650 | 7.750 | 7.330 | 7.450 | 53,868,852 | -0.36(-4.61%) |
May 01, 2023 | 7.830 | 7.860 | 7.545 | 7.810 | 39,582,172 | -0.06(-0.76%) |
Apr 28, 2023 | 7.880 | 8.010 | 7.660 | 7.870 | 39,093,692 | -0.10(-1.25%) |
Apr 27, 2023 | 7.700 | 7.970 | 7.612 | 7.970 | 36,869,064 | +0.29(+3.78%) |
Apr 26, 2023 | 8.090 | 8.200 | 7.650 | 7.680 | 55,960,728 | -0.22(-2.78%) |
Apr 25, 2023 | 8.160 | 8.160 | 7.600 | 7.900 | 88,433,240 | -0.39(-4.70%) |
Apr 24, 2023 | 8.380 | 8.400 | 8.160 | 8.290 | 29,798,028 | -0.04(-0.48%) |
Apr 21, 2023 | 8.300 | 8.380 | 8.050 | 8.330 | 34,188,232 | +0.05(+0.60%) |
Apr 20, 2023 | 8.540 | 8.580 | 8.160 | 8.280 | 59,515,036 | -0.51(-5.80%) |
Apr 19, 2023 | 9.160 | 9.200 | 8.770 | 8.790 | 60,498,988 | -0.68(-7.18%) |
Apr 18, 2023 | 9.780 | 9.810 | 9.445 | 9.470 | 26,791,148 | -0.36(-3.66%) |
Apr 17, 2023 | 9.540 | 10.03 | 9.510 | 9.830 | 48,506,588 | +0.56(+6.04%) |
Apr 14, 2023 | 9.070 | 9.450 | 9.002 | 9.270 | 30,953,538 | +0.17(+1.87%) |
Apr 13, 2023 | 9.210 | 9.280 | 9.020 | 9.100 | 25,007,708 | +0.09(+1.00%) |
Apr 12, 2023 | 9.560 | 9.560 | 8.960 | 9.010 | 48,046,616 | -0.51(-5.36%) |
Apr 11, 2023 | 9.190 | 9.785 | 9.180 | 9.520 | 44,702,104 | +0.47(+5.19%) |
Apr 10, 2023 | 8.860 | 9.080 | 8.780 | 9.050 | 26,200,732 | +0.04(+0.44%) |
Apr 06, 2023 | 8.940 | 9.070 | 8.830 | 9.010 | 23,019,790 | +0.05(+0.56%) |
Apr 05, 2023 | 9.190 | 9.190 | 8.750 | 8.960 | 33,696,256 | -0.25(-2.71%) |
Apr 04, 2023 | 9.610 | 9.790 | 9.120 | 9.210 | 53,319,704 | -0.59(-6.02%) |
Apr 03, 2023 | 10.41 | 10.51 | 9.670 | 9.800 | 56,419,876 | -0.71(-6.76%) |
Mar 31, 2023 | 10.31 | 10.60 | 10.20 | 10.51 | 35,922,024 | +0.05(+0.48%) |
Mar 30, 2023 | 10.00 | 10.75 | 9.940 | 10.46 | 65,950,208 | +0.63(+6.41%) |
Mar 29, 2023 | 9.300 | 9.950 | 9.260 | 9.830 | 56,304,588 | +0.63(+6.85%) |
Mar 28, 2023 | 9.150 | 9.270 | 9.030 | 9.200 | 31,305,396 | +0.27(+3.02%) |
Mar 27, 2023 | 9.030 | 9.130 | 8.835 | 8.930 | 20,423,704 | -0.14(-1.54%) |
Mar 24, 2023 | 9.220 | 9.230 | 8.830 | 9.070 | 28,722,674 | -0.20(-2.16%) |
Mar 23, 2023 | 9.350 | 9.455 | 9.130 | 9.270 | 30,099,048 | +0.18(+1.98%) |
Mar 22, 2023 | 9.500 | 9.530 | 9.060 | 9.090 | 36,718,804 | -0.18(-1.94%) |
Mar 21, 2023 | 8.960 | 9.370 | 8.910 | 9.270 | 52,274,296 | +0.52(+5.94%) |
Mar 20, 2023 | 8.100 | 9.060 | 8.065 | 8.750 | 56,100,604 | +0.49(+5.93%) |
Mar 17, 2023 | 8.540 | 8.740 | 8.180 | 8.260 | 38,374,672 | -0.24(-2.82%) |
Mar 16, 2023 | 8.130 | 8.540 | 8.100 | 8.500 | 27,894,756 | +0.25(+3.03%) |
Mar 15, 2023 | 8.210 | 8.320 | 8.070 | 8.250 | 40,175,864 | -0.17(-2.02%) |
Mar 14, 2023 | 8.510 | 8.555 | 8.345 | 8.420 | 36,688,448 | -0.13(-1.52%) |
Mar 13, 2023 | 8.350 | 8.690 | 8.030 | 8.550 | 43,833,136 | +0.04(+0.47%) |
Mar 10, 2023 | 8.780 | 8.810 | 8.330 | 8.510 | 46,631,320 | -0.28(-3.19%) |
Mar 09, 2023 | 9.010 | 9.169 | 8.715 | 8.790 | 48,686,584 | -0.39(-4.25%) |
Mar 08, 2023 | 8.860 | 9.180 | 8.670 | 9.180 | 39,580,484 | +0.21(+2.34%) |
Mar 07, 2023 | 9.190 | 9.255 | 8.870 | 8.970 | 44,992,392 | -0.34(-3.65%) |
Mar 06, 2023 | 9.500 | 9.640 | 9.300 | 9.310 | 35,213,340 | -0.26(-2.72%) |
Mar 03, 2023 | 8.970 | 9.700 | 8.920 | 9.570 | 60,775,200 | +0.48(+5.28%) |
Mar 02, 2023 | 8.500 | 9.120 | 8.310 | 9.090 | 73,199,064 | +0.26(+2.94%) |