Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.400 | 7.136 | 6.260 | 6.792 | 20,183 | -0.77(-10.16%) |
May 30, 2023 | 7.344 | 7.916 | 6.648 | 7.560 | 9,560 | +0.21(+2.89%) |
May 26, 2023 | 7.548 | 7.720 | 6.800 | 7.348 | 13,581 | +0.00(+0.00%) |
May 25, 2023 | 8.196 | 8.392 | 4.400 | 7.348 | 20,745 | -0.62(-7.73%) |
May 24, 2023 | 8.472 | 8.472 | 7.804 | 7.964 | 8,319 | -0.32(-3.82%) |
May 23, 2023 | 9.120 | 9.120 | 8.148 | 8.280 | 27,398 | -0.79(-8.73%) |
May 22, 2023 | 9.148 | 9.312 | 8.804 | 9.072 | 19,557 | -0.06(-0.70%) |
May 19, 2023 | 9.120 | 9.200 | 8.800 | 9.136 | 18,438 | +0.06(+0.66%) |
May 18, 2023 | 8.880 | 9.296 | 8.880 | 9.076 | 26,738 | +0.18(+1.98%) |
May 17, 2023 | 8.800 | 9.156 | 8.300 | 8.900 | 10,717 | -0.05(-0.58%) |
May 16, 2023 | 9.400 | 9.400 | 8.440 | 8.952 | 25,829 | +0.35(+4.09%) |
May 15, 2023 | 8.800 | 9.516 | 8.360 | 8.600 | 26,122 | -0.20(-2.32%) |
May 12, 2023 | 9.528 | 9.528 | 8.420 | 8.804 | 33,762 | +0.00(+0.05%) |
May 11, 2023 | 9.960 | 10.10 | 8.644 | 8.800 | 156,565 | -7.40(-45.68%) |
May 10, 2023 | 20.80 | 20.80 | 16.10 | 16.20 | 15,849 | -5.57(-25.59%) |
May 09, 2023 | 24.80 | 25.60 | 22.90 | 21.77 | 3,381 | -3.02(-12.17%) |
May 08, 2023 | 25.20 | 25.60 | 24.00 | 24.79 | 2,317 | +1.60(+6.88%) |
May 05, 2023 | 22.40 | 23.20 | 21.60 | 23.19 | 758 | +0.48(+2.11%) |
May 04, 2023 | 23.20 | 23.10 | 21.60 | 22.71 | 1,363 | +0.72(+3.26%) |
May 03, 2023 | 22.00 | 24.00 | 21.40 | 22.00 | 2,824 | +0.30(+1.36%) |
May 02, 2023 | 22.80 | 23.20 | 21.15 | 21.70 | 1,245 | -1.50(-6.47%) |
May 01, 2023 | 23.60 | 23.60 | 22.40 | 23.20 | 985 | -0.52(-2.19%) |
Apr 28, 2023 | 25.60 | 25.60 | 23.60 | 23.72 | 641 | -1.28(-5.10%) |
Apr 27, 2023 | 26.40 | 26.40 | 24.00 | 25.00 | 1,548 | -0.60(-2.36%) |
Apr 26, 2023 | 26.80 | 26.80 | 25.60 | 25.60 | 1,297 | -1.20(-4.48%) |
Apr 25, 2023 | 26.80 | 27.20 | 26.00 | 26.80 | 994 | +0.01(+0.04%) |
Apr 24, 2023 | 26.40 | 28.00 | 26.40 | 26.79 | 3,965 | -0.09(-0.34%) |
Apr 21, 2023 | 26.40 | 27.24 | 25.61 | 26.88 | 1,791 | +0.48(+1.82%) |
Apr 20, 2023 | 27.20 | 27.20 | 25.11 | 26.40 | 1,663 | +0.87(+3.42%) |
Apr 19, 2023 | 24.33 | 25.60 | 23.93 | 25.53 | 1,460 | +0.70(+2.80%) |
Apr 18, 2023 | 24.82 | 25.43 | 23.21 | 24.83 | 1,600 | -0.16(-0.64%) |
Apr 17, 2023 | 22.00 | 26.80 | 22.00 | 24.99 | 4,536 | +2.91(+13.17%) |
Apr 14, 2023 | 20.80 | 22.60 | 20.02 | 22.08 | 4,559 | +0.88(+4.17%) |
Apr 13, 2023 | 20.80 | 21.20 | 20.00 | 21.20 | 654 | +0.40(+1.92%) |
Apr 12, 2023 | 20.80 | 20.96 | 20.41 | 20.80 | 676 | +0.24(+1.15%) |
Apr 11, 2023 | 21.60 | 21.60 | 20.08 | 20.56 | 997 | -0.44(-2.08%) |
Apr 10, 2023 | 20.80 | 21.60 | 20.00 | 21.00 | 725 | +0.40(+1.94%) |
Apr 06, 2023 | 21.20 | 22.00 | 17.03 | 20.60 | 2,101 | -1.00(-4.63%) |
Apr 05, 2023 | 22.00 | 22.00 | 21.20 | 21.60 | 979 | -0.40(-1.82%) |
Apr 04, 2023 | 22.00 | 22.80 | 20.81 | 22.00 | 2,098 | +0.00(+0.00%) |
Apr 03, 2023 | 22.00 | 22.61 | 21.61 | 22.00 | 890 | +0.40(+1.85%) |
Mar 31, 2023 | 22.40 | 22.40 | 21.20 | 21.60 | 1,037 | -0.72(-3.24%) |
Mar 30, 2023 | 20.00 | 22.58 | 19.60 | 22.32 | 4,668 | +2.32(+11.62%) |
Mar 29, 2023 | 20.80 | 20.75 | 19.20 | 20.00 | 550 | +0.88(+4.58%) |
Mar 28, 2023 | 20.80 | 20.80 | 18.00 | 19.12 | 671 | -1.67(-8.02%) |
Mar 27, 2023 | 20.80 | 20.80 | 19.20 | 20.79 | 1,175 | +1.19(+6.08%) |
Mar 24, 2023 | 20.00 | 20.00 | 18.80 | 19.60 | 710 | -0.47(-2.33%) |
Mar 23, 2023 | 20.16 | 20.80 | 18.80 | 20.07 | 920 | +0.86(+4.50%) |
Mar 22, 2023 | 19.20 | 20.80 | 18.41 | 19.20 | 932 | -0.12(-0.62%) |
Mar 21, 2023 | 19.20 | 20.36 | 18.04 | 19.32 | 1,693 | -0.27(-1.39%) |
Mar 20, 2023 | 20.80 | 20.80 | 19.40 | 19.60 | 1,043 | -0.94(-4.56%) |
Mar 17, 2023 | 20.00 | 21.44 | 19.60 | 20.53 | 792 | +0.12(+0.61%) |
Mar 16, 2023 | 20.80 | 21.44 | 20.00 | 20.41 | 388 | -0.16(-0.78%) |
Mar 15, 2023 | 19.24 | 21.43 | 19.24 | 20.57 | 766 | -0.23(-1.12%) |
Mar 14, 2023 | 20.00 | 21.44 | 19.24 | 20.80 | 357 | +0.80(+4.00%) |
Mar 13, 2023 | 20.00 | 22.00 | 18.80 | 20.00 | 1,410 | -0.00(-0.02%) |
Mar 10, 2023 | 20.83 | 22.00 | 19.60 | 20.00 | 2,050 | -1.60(-7.39%) |
Mar 09, 2023 | 22.00 | 22.00 | 20.83 | 21.60 | 304 | -0.40(-1.82%) |
Mar 08, 2023 | 20.83 | 22.80 | 20.83 | 22.00 | 593 | +0.16(+0.73%) |
Mar 07, 2023 | 23.20 | 23.20 | 20.83 | 21.84 | 1,623 | -0.10(-0.47%) |
Mar 06, 2023 | 20.56 | 23.20 | 20.56 | 21.94 | 706 | +0.74(+3.51%) |
Mar 03, 2023 | 22.00 | 22.80 | 20.00 | 21.20 | 3,010 | -0.80(-3.64%) |
Mar 02, 2023 | 21.20 | 22.36 | 20.40 | 22.00 | 1,126 | -0.24(-1.08%) |