Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.800 | 9.200 | 8.790 | 9.190 | 3,386,133 | +0.32(+3.61%) |
May 30, 2023 | 8.870 | 9.130 | 8.755 | 8.870 | 861,209 | +0.15(+1.72%) |
May 26, 2023 | 8.420 | 8.975 | 8.420 | 8.720 | 929,380 | +0.29(+3.44%) |
May 25, 2023 | 8.550 | 8.560 | 8.360 | 8.430 | 871,663 | -0.03(-0.35%) |
May 24, 2023 | 8.250 | 8.505 | 8.180 | 8.460 | 908,052 | +0.14(+1.68%) |
May 23, 2023 | 8.270 | 8.505 | 8.270 | 8.320 | 596,973 | -0.04(-0.48%) |
May 22, 2023 | 8.100 | 8.455 | 8.050 | 8.360 | 785,103 | +0.29(+3.59%) |
May 19, 2023 | 8.190 | 8.190 | 8.045 | 8.070 | 544,377 | -0.05(-0.62%) |
May 18, 2023 | 7.910 | 8.150 | 7.870 | 8.120 | 640,508 | +0.22(+2.78%) |
May 17, 2023 | 7.700 | 7.920 | 7.690 | 7.900 | 720,833 | +0.26(+3.40%) |
May 16, 2023 | 7.720 | 7.800 | 7.620 | 7.640 | 774,945 | -0.11(-1.42%) |
May 15, 2023 | 7.830 | 7.990 | 7.730 | 7.750 | 912,738 | -0.07(-0.90%) |
May 12, 2023 | 7.720 | 7.855 | 7.670 | 7.820 | 1,277,994 | +0.07(+0.90%) |
May 11, 2023 | 7.770 | 7.880 | 7.705 | 7.750 | 1,211,494 | -0.09(-1.15%) |
May 10, 2023 | 7.720 | 7.890 | 7.640 | 7.840 | 1,375,992 | +0.29(+3.84%) |
May 09, 2023 | 7.800 | 7.910 | 7.530 | 7.550 | 1,233,456 | -0.31(-3.94%) |
May 08, 2023 | 7.980 | 8.150 | 7.775 | 7.860 | 853,791 | -0.13(-1.63%) |
May 05, 2023 | 8.210 | 8.330 | 7.940 | 7.990 | 876,164 | -0.14(-1.72%) |
May 04, 2023 | 8.140 | 8.235 | 8.005 | 8.130 | 963,996 | -0.01(-0.12%) |
May 03, 2023 | 8.580 | 8.590 | 8.100 | 8.140 | 1,285,565 | -0.45(-5.24%) |
May 02, 2023 | 8.770 | 8.820 | 8.480 | 8.590 | 1,132,377 | -0.23(-2.61%) |
May 01, 2023 | 8.700 | 8.980 | 8.700 | 8.820 | 705,951 | +0.04(+0.46%) |
Apr 28, 2023 | 8.770 | 8.885 | 8.725 | 8.780 | 736,776 | -0.10(-1.13%) |
Apr 27, 2023 | 8.710 | 8.975 | 8.710 | 8.880 | 754,591 | +0.27(+3.14%) |
Apr 26, 2023 | 8.630 | 8.690 | 8.520 | 8.610 | 591,812 | +0.09(+1.06%) |
Apr 25, 2023 | 8.750 | 8.790 | 8.480 | 8.520 | 1,031,053 | -0.36(-4.05%) |
Apr 24, 2023 | 8.910 | 9.020 | 8.795 | 8.880 | 744,970 | -0.13(-1.44%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.960 | 9.010 | 712,011 | -0.09(-0.99%) |
Apr 20, 2023 | 8.960 | 9.235 | 8.880 | 9.100 | 1,044,150 | +0.11(+1.22%) |
Apr 19, 2023 | 8.690 | 9.005 | 8.630 | 8.990 | 1,269,874 | +0.20(+2.28%) |
Apr 18, 2023 | 8.550 | 8.820 | 8.380 | 8.790 | 1,316,001 | +0.31(+3.66%) |
Apr 17, 2023 | 8.240 | 8.550 | 8.201 | 8.480 | 931,005 | +0.27(+3.29%) |
Apr 14, 2023 | 8.150 | 8.280 | 8.050 | 8.210 | 1,127,182 | -0.02(-0.24%) |
Apr 13, 2023 | 8.140 | 8.340 | 8.070 | 8.230 | 963,329 | +0.17(+2.11%) |
Apr 12, 2023 | 8.390 | 8.490 | 8.030 | 8.060 | 920,268 | -0.21(-2.54%) |
Apr 11, 2023 | 8.370 | 8.450 | 8.060 | 8.270 | 1,190,887 | -0.16(-1.90%) |
Apr 10, 2023 | 8.200 | 8.480 | 8.170 | 8.430 | 901,454 | +0.13(+1.57%) |
Apr 06, 2023 | 8.470 | 8.480 | 8.280 | 8.300 | 976,980 | -0.20(-2.35%) |
Apr 05, 2023 | 8.820 | 8.835 | 8.440 | 8.500 | 1,278,390 | -0.38(-4.28%) |
Apr 04, 2023 | 9.350 | 9.355 | 8.831 | 8.880 | 1,192,695 | -0.41(-4.41%) |
Apr 03, 2023 | 9.540 | 9.560 | 8.991 | 9.290 | 1,535,132 | -0.32(-3.33%) |
Mar 31, 2023 | 9.380 | 9.880 | 9.360 | 9.610 | 2,329,641 | +0.27(+2.89%) |
Mar 30, 2023 | 9.300 | 9.410 | 9.250 | 9.340 | 651,836 | +0.04(+0.43%) |
Mar 29, 2023 | 9.300 | 9.490 | 9.240 | 9.300 | 764,204 | +0.01(+0.11%) |
Mar 28, 2023 | 9.090 | 9.365 | 9.020 | 9.290 | 703,558 | +0.17(+1.86%) |
Mar 27, 2023 | 9.270 | 9.300 | 9.040 | 9.120 | 778,177 | -0.13(-1.41%) |
Mar 24, 2023 | 9.230 | 9.335 | 9.074 | 9.250 | 678,417 | -0.01(-0.11%) |
Mar 23, 2023 | 9.160 | 9.585 | 9.145 | 9.260 | 1,186,272 | +0.26(+2.89%) |
Mar 22, 2023 | 9.180 | 9.250 | 8.980 | 9.000 | 1,071,799 | -0.24(-2.60%) |
Mar 21, 2023 | 9.300 | 9.390 | 9.155 | 9.240 | 775,994 | +0.04(+0.43%) |
Mar 20, 2023 | 9.150 | 9.220 | 8.980 | 9.200 | 957,817 | +0.03(+0.33%) |
Mar 17, 2023 | 9.510 | 9.840 | 9.140 | 9.170 | 1,771,339 | -0.31(-3.27%) |
Mar 16, 2023 | 9.480 | 9.520 | 9.180 | 9.480 | 1,496,473 | -0.04(-0.42%) |
Mar 15, 2023 | 9.420 | 9.670 | 9.310 | 9.520 | 1,750,036 | -0.13(-1.35%) |
Mar 14, 2023 | 9.000 | 9.800 | 8.920 | 9.650 | 2,367,236 | +0.87(+9.91%) |
Mar 13, 2023 | 8.380 | 8.945 | 8.310 | 8.780 | 1,689,301 | +0.26(+3.05%) |
Mar 10, 2023 | 9.110 | 9.110 | 8.380 | 8.520 | 1,844,586 | -0.61(-6.68%) |
Mar 09, 2023 | 9.340 | 9.480 | 8.990 | 9.130 | 1,780,219 | -0.25(-2.67%) |
Mar 08, 2023 | 7.760 | 9.670 | 7.750 | 9.380 | 3,906,406 | +0.89(+10.48%) |
Mar 07, 2023 | 8.420 | 8.790 | 8.350 | 8.490 | 1,735,235 | -0.07(-0.82%) |
Mar 06, 2023 | 8.720 | 8.820 | 8.440 | 8.560 | 1,248,754 | -0.18(-2.06%) |
Mar 03, 2023 | 8.150 | 8.795 | 8.150 | 8.740 | 2,204,878 | +0.61(+7.50%) |
Mar 02, 2023 | 7.780 | 8.150 | 7.770 | 8.130 | 1,562,922 | +0.20(+2.52%) |