Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.490 | 7.630 | 7.393 | 7.393 | 3,682 | -0.01(-0.09%) |
May 30, 2023 | 7.410 | 7.450 | 7.380 | 7.400 | 5,004 | +0.02(+0.27%) |
May 26, 2023 | 7.770 | 7.770 | 7.380 | 7.380 | 20,386 | -0.34(-4.47%) |
May 25, 2023 | 8.300 | 8.300 | 7.649 | 7.725 | 9,534 | -0.24(-2.95%) |
May 24, 2023 | 7.679 | 7.970 | 7.605 | 7.960 | 5,085 | +0.26(+3.38%) |
May 22, 2023 | 7.700 | 600 | +0.00(+0.00%) | |||
May 18, 2023 | 7.700 | 168 | -0.01(-0.13%) | |||
May 17, 2023 | 8.256 | 8.256 | 7.680 | 7.710 | 2,373 | -0.28(-3.50%) |
May 16, 2023 | 8.000 | 8.000 | 7.990 | 7.990 | 1,456 | +0.00(+0.00%) |
May 15, 2023 | 8.560 | 8.560 | 7.500 | 7.990 | 22,688 | -0.46(-5.44%) |
May 12, 2023 | 8.300 | 8.520 | 7.910 | 8.450 | 22,129 | +0.25(+3.05%) |
May 11, 2023 | 8.407 | 8.629 | 8.180 | 8.200 | 14,655 | -0.50(-5.75%) |
May 10, 2023 | 9.000 | 9.360 | 8.250 | 8.700 | 146,546 | +1.20(+16.00%) |
May 09, 2023 | 7.060 | 7.500 | 7.060 | 7.500 | 17,209 | +0.47(+6.68%) |
May 08, 2023 | 6.890 | 7.030 | 6.890 | 7.030 | 789 | -0.23(-3.16%) |
May 05, 2023 | 7.250 | 7.370 | 7.180 | 7.260 | 2,137 | +0.12(+1.67%) |
May 04, 2023 | 7.160 | 7.160 | 7.140 | 7.140 | 880 | -0.02(-0.28%) |
May 03, 2023 | 6.800 | 7.470 | 6.800 | 7.160 | 18,305 | +0.18(+2.58%) |
May 02, 2023 | 6.370 | 6.980 | 6.370 | 6.980 | 5,386 | +0.25(+3.71%) |
May 01, 2023 | 6.450 | 6.730 | 6.395 | 6.730 | 3,849 | +0.23(+3.57%) |
Apr 28, 2023 | 6.800 | 7.041 | 6.490 | 6.498 | 4,108 | -0.01(-0.18%) |
Apr 27, 2023 | 6.860 | 6.860 | 6.430 | 6.510 | 6,460 | -0.03(-0.46%) |
Apr 26, 2023 | 6.750 | 6.750 | 6.540 | 6.540 | 6,361 | -0.10(-1.51%) |
Apr 25, 2023 | 6.950 | 6.950 | 6.640 | 6.640 | 6,398 | -0.31(-4.46%) |
Apr 24, 2023 | 7.000 | 7.100 | 6.890 | 6.950 | 3,346 | -0.10(-1.42%) |
Apr 21, 2023 | 7.210 | 7.210 | 6.990 | 7.050 | 3,578 | -0.17(-2.29%) |
Apr 20, 2023 | 7.280 | 7.280 | 7.100 | 7.215 | 1,139 | +0.10(+1.48%) |
Apr 19, 2023 | 7.290 | 7.290 | 7.090 | 7.110 | 2,666 | -0.06(-0.84%) |
Apr 18, 2023 | 7.300 | 7.480 | 7.170 | 7.170 | 908 | -0.32(-4.27%) |
Apr 17, 2023 | 7.330 | 7.610 | 7.272 | 7.490 | 14,241 | +0.12(+1.63%) |
Apr 14, 2023 | 7.160 | 7.370 | 7.160 | 7.370 | 2,427 | +0.13(+1.80%) |
Apr 13, 2023 | 7.175 | 7.330 | 7.175 | 7.240 | 1,538 | +0.01(+0.14%) |
Apr 12, 2023 | 6.931 | 7.230 | 6.931 | 7.230 | 2,017 | +0.13(+1.83%) |
Apr 11, 2023 | 7.000 | 7.100 | 7.000 | 7.100 | 5,422 | +0.10(+1.43%) |
Apr 10, 2023 | 7.000 | 7.062 | 7.000 | 7.000 | 1,041 | -0.17(-2.37%) |
Apr 06, 2023 | 7.190 | 7.190 | 7.161 | 7.170 | 912 | +0.17(+2.43%) |
Apr 05, 2023 | 6.880 | 7.165 | 6.880 | 7.000 | 2,247 | -0.10(-1.43%) |
Apr 04, 2023 | 6.870 | 7.101 | 6.870 | 7.101 | 5,372 | +0.15(+2.18%) |
Apr 03, 2023 | 7.113 | 7.230 | 6.870 | 6.950 | 10,843 | -0.36(-4.92%) |
Mar 31, 2023 | 7.240 | 7.346 | 7.240 | 7.310 | 1,183 | +0.19(+2.67%) |
Mar 30, 2023 | 7.130 | 7.190 | 7.120 | 7.120 | 4,353 | +0.05(+0.71%) |
Mar 29, 2023 | 7.050 | 7.120 | 6.950 | 7.070 | 2,545 | +0.06(+0.86%) |
Mar 28, 2023 | 7.200 | 7.195 | 7.010 | 7.010 | 904 | +0.01(+0.14%) |
Mar 27, 2023 | 7.425 | 7.425 | 7.000 | 7.000 | 23,051 | -0.25(-3.45%) |
Mar 24, 2023 | 7.780 | 7.780 | 7.210 | 7.250 | 7,770 | -0.55(-7.11%) |
Mar 23, 2023 | 8.130 | 8.130 | 7.730 | 7.805 | 6,579 | -0.17(-2.07%) |
Mar 22, 2023 | 8.621 | 8.621 | 7.970 | 7.970 | 1,126 | -0.12(-1.48%) |
Mar 21, 2023 | 8.130 | 8.130 | 8.090 | 8.090 | 5,186 | -0.15(-1.82%) |
Mar 20, 2023 | 8.650 | 8.720 | 8.190 | 8.240 | 4,357 | -0.39(-4.52%) |
Mar 17, 2023 | 8.630 | 8.630 | 8.630 | 8.630 | 1,152 | +0.00(+0.04%) |
Mar 16, 2023 | 8.626 | 8.626 | 8.626 | 8.626 | 853 | +0.05(+0.54%) |
Mar 15, 2023 | 7.810 | 8.580 | 7.810 | 8.580 | 7,661 | +0.48(+5.93%) |
Mar 14, 2023 | 8.210 | 8.360 | 8.100 | 8.100 | 1,232 | -0.01(-0.12%) |
Mar 13, 2023 | 8.700 | 8.700 | 8.030 | 8.110 | 8,282 | -0.99(-10.88%) |
Mar 10, 2023 | 9.315 | 9.315 | 8.950 | 9.100 | 6,193 | -0.04(-0.44%) |
Mar 09, 2023 | 9.050 | 9.140 | 9.050 | 9.140 | 708 | -0.21(-2.25%) |
Mar 08, 2023 | 9.090 | 9.350 | 9.073 | 9.350 | 1,667 | +0.02(+0.24%) |
Mar 07, 2023 | 9.285 | 9.329 | 8.991 | 9.327 | 3,872 | -0.07(-0.77%) |
Mar 06, 2023 | 9.290 | 9.400 | 9.290 | 9.400 | 2,596 | +0.58(+6.58%) |
Mar 03, 2023 | 9.040 | 9.100 | 8.820 | 8.820 | 2,397 | -0.22(-2.43%) |
Mar 02, 2023 | 9.050 | 9.245 | 9.040 | 9.040 | 6,058 | -0.18(-1.95%) |