Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.819 | 7.896 | 7.819 | 7.867 | 11,675 | +0.05(+0.62%) |
May 30, 2023 | 7.886 | 7.896 | 7.819 | 7.819 | 17,183 | -0.03(-0.40%) |
May 26, 2023 | 7.877 | 7.896 | 7.850 | 7.850 | 3,661 | -0.05(-0.58%) |
May 25, 2023 | 7.935 | 7.992 | 7.819 | 7.896 | 23,604 | -0.14(-1.80%) |
May 24, 2023 | 7.896 | 8.118 | 7.896 | 8.040 | 8,938 | +0.15(+1.94%) |
May 23, 2023 | 7.944 | 7.963 | 7.886 | 7.887 | 5,545 | +0.00(+0.01%) |
May 22, 2023 | 7.935 | 8.156 | 7.819 | 7.886 | 15,421 | -0.10(-1.28%) |
May 19, 2023 | 7.886 | 7.989 | 7.886 | 7.989 | 442 | +0.06(+0.81%) |
May 18, 2023 | 7.906 | 7.925 | 7.858 | 7.925 | 1,678 | +0.01(+0.12%) |
May 17, 2023 | 8.040 | 8.089 | 7.819 | 7.915 | 15,093 | -0.18(-2.20%) |
May 16, 2023 | 8.040 | 8.155 | 8.040 | 8.093 | 903 | -0.01(-0.18%) |
May 15, 2023 | 8.060 | 8.165 | 8.040 | 8.108 | 1,393 | +0.08(+0.96%) |
May 12, 2023 | 8.137 | 8.185 | 7.935 | 8.031 | 4,805 | -0.15(-1.88%) |
May 11, 2023 | 7.954 | 8.281 | 7.954 | 8.185 | 4,723 | +0.19(+2.41%) |
May 10, 2023 | 7.915 | 8.031 | 7.915 | 7.992 | 5,208 | -0.03(-0.42%) |
May 09, 2023 | 7.761 | 8.146 | 7.761 | 8.026 | 10,040 | -0.01(-0.18%) |
May 08, 2023 | 7.867 | 8.204 | 7.867 | 8.040 | 7,805 | +0.01(+0.14%) |
May 05, 2023 | 7.944 | 8.069 | 7.848 | 8.029 | 5,155 | +0.09(+1.07%) |
May 04, 2023 | 8.021 | 8.175 | 7.848 | 7.944 | 12,241 | -0.04(-0.48%) |
May 03, 2023 | 7.915 | 8.137 | 7.915 | 7.983 | 7,322 | -0.20(-2.47%) |
May 02, 2023 | 7.973 | 8.185 | 7.819 | 8.185 | 2,384 | +0.20(+2.53%) |
May 01, 2023 | 7.819 | 8.118 | 7.819 | 7.983 | 12,453 | +0.16(+2.09%) |
Apr 28, 2023 | 7.858 | 7.896 | 7.809 | 7.819 | 5,610 | -0.06(-0.73%) |
Apr 27, 2023 | 7.877 | 7.877 | 7.800 | 7.877 | 12,322 | +0.06(+0.74%) |
Apr 26, 2023 | 7.944 | 7.944 | 7.521 | 7.819 | 12,913 | -0.16(-2.04%) |
Apr 25, 2023 | 7.973 | 7.983 | 7.761 | 7.982 | 8,925 | +0.03(+0.36%) |
Apr 24, 2023 | 7.992 | 7.992 | 7.790 | 7.954 | 7,104 | +0.01(+0.12%) |
Apr 21, 2023 | 7.944 | 8.098 | 7.896 | 7.944 | 11,404 | +0.02(+0.27%) |
Apr 20, 2023 | 8.199 | 8.329 | 7.915 | 7.923 | 9,573 | -0.12(-1.47%) |
Apr 19, 2023 | 8.310 | 8.320 | 7.988 | 8.040 | 6,247 | -0.21(-2.57%) |
Apr 18, 2023 | 8.252 | 8.378 | 8.252 | 8.252 | 6,776 | -0.01(-0.12%) |
Apr 17, 2023 | 8.195 | 8.358 | 8.175 | 8.262 | 4,680 | +0.01(+0.12%) |
Apr 14, 2023 | 8.320 | 8.375 | 8.069 | 8.252 | 4,920 | -0.01(-0.12%) |
Apr 13, 2023 | 8.272 | 8.367 | 8.040 | 8.262 | 4,772 | +0.03(+0.35%) |
Apr 12, 2023 | 8.127 | 8.281 | 8.040 | 8.233 | 4,715 | +0.10(+1.18%) |
Apr 11, 2023 | 8.069 | 8.368 | 8.069 | 8.137 | 13,269 | +0.08(+0.96%) |
Apr 10, 2023 | 8.021 | 8.324 | 8.021 | 8.060 | 4,492 | -0.04(-0.48%) |
Apr 06, 2023 | 7.983 | 8.243 | 7.983 | 8.098 | 2,648 | +0.02(+0.24%) |
Apr 05, 2023 | 8.378 | 8.378 | 8.031 | 8.079 | 6,098 | +0.07(+0.84%) |
Apr 04, 2023 | 8.175 | 8.281 | 7.954 | 8.012 | 10,128 | -0.15(-1.89%) |
Apr 03, 2023 | 7.867 | 8.166 | 7.800 | 8.166 | 5,323 | +0.39(+4.98%) |
Mar 31, 2023 | 7.973 | 8.108 | 7.732 | 7.778 | 9,364 | -0.13(-1.67%) |
Mar 30, 2023 | 7.781 | 8.031 | 7.781 | 7.910 | 4,868 | +0.07(+0.92%) |
Mar 29, 2023 | 7.655 | 8.054 | 7.607 | 7.838 | 15,736 | +0.23(+3.04%) |
Mar 28, 2023 | 7.703 | 7.761 | 7.511 | 7.607 | 10,417 | -0.10(-1.25%) |
Mar 27, 2023 | 7.713 | 7.792 | 7.703 | 7.703 | 5,240 | -0.12(-1.48%) |
Mar 24, 2023 | 7.703 | 7.874 | 7.703 | 7.819 | 8,796 | +0.12(+1.50%) |
Mar 23, 2023 | 7.655 | 7.841 | 7.655 | 7.704 | 7,278 | +0.02(+0.25%) |
Mar 22, 2023 | 7.713 | 7.713 | 7.655 | 7.684 | 6,009 | +0.03(+0.38%) |
Mar 21, 2023 | 7.752 | 7.790 | 7.598 | 7.655 | 3,646 | -0.03(-0.38%) |
Mar 20, 2023 | 7.675 | 7.694 | 7.511 | 7.684 | 10,759 | -0.08(-0.99%) |
Mar 17, 2023 | 7.848 | 7.954 | 7.039 | 7.761 | 38,376 | -0.09(-1.10%) |
Mar 16, 2023 | 7.896 | 7.944 | 7.703 | 7.848 | 9,443 | -0.34(-4.12%) |
Mar 15, 2023 | 8.310 | 8.310 | 7.925 | 8.185 | 19,922 | -0.18(-2.19%) |
Mar 14, 2023 | 7.858 | 8.378 | 7.858 | 8.368 | 23,104 | +0.33(+4.07%) |
Mar 13, 2023 | 8.426 | 8.549 | 7.713 | 8.040 | 71,604 | -0.51(-5.97%) |
Mar 10, 2023 | 8.493 | 8.715 | 8.493 | 8.551 | 10,570 | -0.02(-0.22%) |
Mar 09, 2023 | 8.849 | 8.946 | 8.570 | 8.570 | 14,599 | -0.30(-3.37%) |
Mar 08, 2023 | 8.859 | 8.902 | 8.859 | 8.869 | 3,188 | -0.01(-0.11%) |
Mar 07, 2023 | 8.907 | 8.926 | 8.822 | 8.878 | 7,712 | -0.01(-0.11%) |
Mar 06, 2023 | 8.859 | 8.946 | 8.762 | 8.888 | 3,939 | +0.05(+0.54%) |
Mar 03, 2023 | 8.859 | 8.946 | 8.715 | 8.840 | 5,756 | -0.02(-0.22%) |
Mar 02, 2023 | 8.859 | 8.907 | 8.820 | 8.859 | 8,643 | -0.01(-0.11%) |