Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.690 | 8.250 | 7.680 | 8.200 | 3,508,353 | +0.48(+6.22%) |
May 30, 2023 | 8.020 | 8.200 | 7.610 | 7.720 | 3,031,793 | -0.13(-1.66%) |
May 26, 2023 | 7.700 | 7.950 | 7.665 | 7.850 | 1,621,528 | +0.25(+3.29%) |
May 25, 2023 | 8.070 | 8.080 | 7.540 | 7.600 | 18,934,352 | -0.50(-6.17%) |
May 24, 2023 | 8.270 | 8.371 | 8.080 | 8.100 | 1,014,980 | -0.24(-2.88%) |
May 23, 2023 | 8.340 | 8.460 | 8.280 | 8.340 | 1,657,468 | -0.09(-1.07%) |
May 22, 2023 | 8.030 | 8.515 | 8.030 | 8.430 | 1,531,733 | +0.41(+5.11%) |
May 19, 2023 | 8.300 | 8.300 | 8.010 | 8.020 | 1,482,144 | -0.23(-2.79%) |
May 18, 2023 | 8.440 | 8.435 | 8.090 | 8.250 | 1,674,410 | -0.10(-1.20%) |
May 17, 2023 | 8.100 | 8.440 | 7.985 | 8.350 | 1,601,404 | +0.26(+3.21%) |
May 16, 2023 | 8.000 | 8.135 | 7.960 | 8.090 | 1,791,546 | +0.04(+0.50%) |
May 15, 2023 | 7.980 | 8.080 | 7.875 | 8.050 | 3,288,289 | +0.05(+0.63%) |
May 12, 2023 | 7.820 | 8.000 | 7.725 | 8.000 | 2,709,224 | +0.23(+2.96%) |
May 11, 2023 | 8.110 | 8.110 | 7.740 | 7.770 | 2,154,499 | -0.28(-3.48%) |
May 10, 2023 | 8.050 | 8.160 | 7.970 | 8.050 | 2,398,375 | +0.09(+1.13%) |
May 09, 2023 | 7.930 | 8.115 | 7.930 | 7.960 | 2,077,655 | -0.08(-1.00%) |
May 08, 2023 | 8.000 | 8.165 | 7.910 | 8.040 | 2,827,016 | +0.04(+0.50%) |
May 05, 2023 | 8.090 | 8.180 | 7.870 | 8.000 | 4,126,506 | +0.01(+0.13%) |
May 04, 2023 | 6.580 | 8.480 | 6.560 | 7.990 | 11,859,717 | -0.15(-1.84%) |
May 03, 2023 | 8.750 | 8.750 | 7.950 | 8.140 | 6,208,675 | -0.66(-7.50%) |
May 02, 2023 | 9.500 | 9.635 | 8.775 | 8.800 | 3,139,150 | -0.75(-7.85%) |
May 01, 2023 | 9.570 | 9.782 | 9.480 | 9.550 | 1,484,403 | -0.02(-0.21%) |
Apr 28, 2023 | 9.430 | 9.660 | 9.330 | 9.570 | 1,418,404 | +0.06(+0.63%) |
Apr 27, 2023 | 9.700 | 9.870 | 9.465 | 9.510 | 1,060,863 | +0.00(+0.00%) |
Apr 26, 2023 | 9.520 | 9.570 | 9.365 | 9.510 | 1,599,607 | +0.09(+0.96%) |
Apr 25, 2023 | 9.930 | 10.10 | 9.420 | 9.420 | 1,445,603 | -0.60(-5.99%) |
Apr 24, 2023 | 10.69 | 10.70 | 9.880 | 10.02 | 2,065,612 | -0.58(-5.47%) |
Apr 21, 2023 | 10.24 | 10.62 | 10.23 | 10.60 | 1,044,210 | +0.37(+3.62%) |
Apr 20, 2023 | 10.07 | 10.39 | 10.06 | 10.23 | 1,231,303 | -0.08(-0.78%) |
Apr 19, 2023 | 10.31 | 10.37 | 10.06 | 10.31 | 823,612 | -0.17(-1.62%) |
Apr 18, 2023 | 10.60 | 10.63 | 10.40 | 10.48 | 1,080,229 | +0.10(+0.91%) |
Apr 17, 2023 | 10.35 | 10.41 | 10.27 | 10.38 | 700,112 | +0.05(+0.53%) |
Apr 14, 2023 | 10.30 | 10.44 | 10.18 | 10.33 | 1,062,041 | +0.02(+0.19%) |
Apr 13, 2023 | 10.08 | 10.39 | 10.03 | 10.31 | 1,270,085 | +0.43(+4.35%) |
Apr 12, 2023 | 10.36 | 10.42 | 9.815 | 9.880 | 1,419,059 | -0.32(-3.14%) |
Apr 11, 2023 | 10.31 | 10.37 | 9.910 | 10.20 | 1,273,301 | -0.02(-0.20%) |
Apr 10, 2023 | 10.21 | 10.27 | 9.985 | 10.22 | 1,187,244 | -0.11(-1.06%) |
Apr 06, 2023 | 10.19 | 10.42 | 9.790 | 10.33 | 1,461,555 | +0.12(+1.18%) |
Apr 05, 2023 | 10.84 | 10.86 | 10.08 | 10.21 | 1,554,714 | -0.78(-7.10%) |
Apr 04, 2023 | 11.07 | 11.10 | 10.77 | 10.99 | 1,053,154 | -0.02(-0.18%) |
Apr 03, 2023 | 11.23 | 11.26 | 10.79 | 11.01 | 1,202,810 | -0.31(-2.74%) |
Mar 31, 2023 | 10.90 | 11.37 | 10.80 | 11.32 | 1,335,754 | +0.50(+4.62%) |
Mar 30, 2023 | 10.99 | 11.08 | 10.78 | 10.82 | 751,275 | +0.02(+0.19%) |
Mar 29, 2023 | 10.93 | 11.00 | 10.70 | 10.80 | 1,191,899 | +0.13(+1.22%) |
Mar 28, 2023 | 11.14 | 11.19 | 10.60 | 10.67 | 1,380,575 | -0.61(-5.41%) |
Mar 27, 2023 | 11.61 | 11.63 | 11.11 | 11.28 | 1,174,360 | -0.19(-1.66%) |
Mar 24, 2023 | 11.07 | 11.76 | 11.04 | 11.47 | 1,997,273 | +0.43(+3.89%) |
Mar 23, 2023 | 10.82 | 11.47 | 10.82 | 11.04 | 1,231,013 | +0.35(+3.27%) |
Mar 22, 2023 | 10.67 | 11.05 | 10.66 | 10.69 | 1,538,927 | +0.02(+0.19%) |
Mar 21, 2023 | 10.44 | 10.73 | 10.39 | 10.67 | 987,626 | +0.45(+4.40%) |
Mar 20, 2023 | 10.02 | 10.22 | 9.920 | 10.22 | 1,159,930 | +0.18(+1.79%) |
Mar 17, 2023 | 10.36 | 10.39 | 10.01 | 10.04 | 1,773,704 | -0.34(-3.28%) |
Mar 16, 2023 | 10.42 | 10.52 | 10.27 | 10.38 | 1,248,951 | -0.12(-1.14%) |
Mar 15, 2023 | 10.20 | 10.53 | 10.16 | 10.50 | 1,569,572 | +0.04(+0.38%) |
Mar 14, 2023 | 10.97 | 11.12 | 10.32 | 10.46 | 1,835,512 | -0.15(-1.41%) |
Mar 13, 2023 | 10.44 | 10.80 | 10.26 | 10.61 | 1,342,083 | -0.01(-0.09%) |
Mar 10, 2023 | 11.11 | 11.12 | 10.56 | 10.62 | 1,402,328 | -0.51(-4.58%) |
Mar 09, 2023 | 11.40 | 11.71 | 11.11 | 11.13 | 2,191,569 | -0.35(-3.05%) |
Mar 08, 2023 | 11.78 | 11.79 | 11.37 | 11.48 | 942,777 | -0.33(-2.79%) |
Mar 07, 2023 | 11.93 | 12.10 | 11.70 | 11.81 | 623,343 | -0.12(-1.01%) |
Mar 06, 2023 | 12.23 | 12.36 | 11.89 | 11.93 | 669,121 | -0.28(-2.29%) |
Mar 03, 2023 | 11.86 | 12.28 | 11.82 | 12.21 | 890,211 | +0.45(+3.83%) |
Mar 02, 2023 | 11.38 | 11.79 | 11.36 | 11.76 | 916,927 | +0.09(+0.77%) |