Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.890 | 9.900 | 9.020 | 9.180 | 223,088 | -0.71(-7.18%) |
May 30, 2023 | 10.06 | 10.45 | 9.630 | 9.890 | 395,536 | -0.02(-0.20%) |
May 26, 2023 | 9.450 | 10.24 | 9.450 | 9.910 | 360,234 | +0.44(+4.65%) |
May 25, 2023 | 9.490 | 9.750 | 9.320 | 9.470 | 213,162 | +0.15(+1.61%) |
May 24, 2023 | 9.470 | 9.470 | 9.127 | 9.320 | 218,815 | -0.33(-3.42%) |
May 23, 2023 | 9.740 | 10.16 | 9.480 | 9.650 | 445,625 | -0.24(-2.43%) |
May 22, 2023 | 8.910 | 10.00 | 8.850 | 9.890 | 440,115 | +0.98(+11.00%) |
May 19, 2023 | 9.200 | 9.380 | 8.850 | 8.910 | 324,308 | -0.18(-1.98%) |
May 18, 2023 | 8.770 | 9.340 | 8.760 | 9.090 | 370,416 | +0.34(+3.89%) |
May 17, 2023 | 8.380 | 8.910 | 8.380 | 8.750 | 344,626 | +0.38(+4.54%) |
May 16, 2023 | 8.440 | 8.670 | 8.251 | 8.370 | 242,965 | -0.02(-0.24%) |
May 15, 2023 | 7.830 | 8.760 | 7.760 | 8.390 | 528,894 | +0.55(+7.02%) |
May 12, 2023 | 8.470 | 8.660 | 7.770 | 7.840 | 328,595 | -0.61(-7.22%) |
May 11, 2023 | 8.610 | 8.630 | 8.300 | 8.450 | 239,798 | -0.16(-1.86%) |
May 10, 2023 | 8.980 | 9.170 | 8.510 | 8.610 | 357,773 | -0.29(-3.26%) |
May 09, 2023 | 9.290 | 9.344 | 8.750 | 8.900 | 487,744 | -0.59(-6.22%) |
May 08, 2023 | 9.740 | 9.869 | 8.630 | 9.490 | 590,990 | -0.21(-2.16%) |
May 05, 2023 | 9.190 | 9.770 | 9.170 | 9.700 | 374,353 | +0.51(+5.55%) |
May 04, 2023 | 9.810 | 10.72 | 9.010 | 9.190 | 1,223,402 | -0.62(-6.32%) |
May 03, 2023 | 9.000 | 10.14 | 8.620 | 9.810 | 938,237 | +0.96(+10.85%) |
May 02, 2023 | 8.170 | 9.030 | 7.950 | 8.850 | 1,366,262 | +0.71(+8.72%) |
May 01, 2023 | 7.920 | 8.550 | 7.600 | 8.140 | 1,123,388 | +0.24(+3.04%) |
Apr 28, 2023 | 6.950 | 8.200 | 6.710 | 7.900 | 2,474,499 | +0.97(+14.00%) |
Apr 27, 2023 | 6.800 | 7.300 | 6.280 | 6.930 | 9,060,580 | +1.71(+32.76%) |
Apr 26, 2023 | 5.270 | 5.410 | 5.030 | 5.220 | 1,898,226 | +0.00(+0.00%) |
Apr 25, 2023 | 5.440 | 5.440 | 5.095 | 5.220 | 174,495 | -0.19(-3.51%) |
Apr 24, 2023 | 5.160 | 5.455 | 5.160 | 5.410 | 191,423 | +0.20(+3.84%) |
Apr 21, 2023 | 5.520 | 5.565 | 5.190 | 5.210 | 129,071 | -0.33(-5.96%) |
Apr 20, 2023 | 5.440 | 5.690 | 5.420 | 5.540 | 100,038 | +0.09(+1.65%) |
Apr 19, 2023 | 5.380 | 5.560 | 5.210 | 5.450 | 102,707 | +0.13(+2.44%) |
Apr 18, 2023 | 5.550 | 5.650 | 5.280 | 5.320 | 106,829 | -0.16(-2.92%) |
Apr 17, 2023 | 5.400 | 5.490 | 5.250 | 5.480 | 119,212 | +0.06(+1.11%) |
Apr 14, 2023 | 5.570 | 5.760 | 5.210 | 5.420 | 292,263 | -0.22(-3.90%) |
Apr 13, 2023 | 5.590 | 5.730 | 5.540 | 5.640 | 79,276 | +0.06(+1.08%) |
Apr 12, 2023 | 5.710 | 5.780 | 5.553 | 5.580 | 98,378 | -0.03(-0.53%) |
Apr 11, 2023 | 5.640 | 5.740 | 5.580 | 5.610 | 127,693 | -0.05(-0.88%) |
Apr 10, 2023 | 5.780 | 5.830 | 5.452 | 5.660 | 216,646 | -0.25(-4.23%) |
Apr 06, 2023 | 5.700 | 5.950 | 5.610 | 5.910 | 92,332 | +0.18(+3.14%) |
Apr 05, 2023 | 5.900 | 5.900 | 5.600 | 5.730 | 175,525 | -0.19(-3.21%) |
Apr 04, 2023 | 6.140 | 6.140 | 5.835 | 5.920 | 147,179 | -0.21(-3.43%) |
Apr 03, 2023 | 6.350 | 6.450 | 5.890 | 6.130 | 194,019 | -0.24(-3.77%) |
Mar 31, 2023 | 6.170 | 6.390 | 6.060 | 6.370 | 134,042 | +0.23(+3.75%) |
Mar 30, 2023 | 6.380 | 6.575 | 6.010 | 6.140 | 188,324 | -0.19(-3.00%) |
Mar 29, 2023 | 6.250 | 6.400 | 6.060 | 6.330 | 144,971 | +0.15(+2.43%) |
Mar 28, 2023 | 6.200 | 6.327 | 6.000 | 6.180 | 114,983 | -0.07(-1.12%) |
Mar 27, 2023 | 6.280 | 6.425 | 5.990 | 6.250 | 121,965 | +0.07(+1.13%) |
Mar 24, 2023 | 6.420 | 6.425 | 5.970 | 6.180 | 159,814 | -0.28(-4.33%) |
Mar 23, 2023 | 6.440 | 6.665 | 6.280 | 6.460 | 118,322 | +0.11(+1.73%) |
Mar 22, 2023 | 6.510 | 6.770 | 6.310 | 6.350 | 114,248 | -0.25(-3.79%) |
Mar 21, 2023 | 6.470 | 6.705 | 6.320 | 6.600 | 117,614 | +0.30(+4.76%) |
Mar 20, 2023 | 6.300 | 6.345 | 6.070 | 6.300 | 119,808 | -0.05(-0.79%) |
Mar 17, 2023 | 6.490 | 6.490 | 6.040 | 6.350 | 181,109 | -0.14(-2.16%) |
Mar 16, 2023 | 6.670 | 6.720 | 6.410 | 6.490 | 137,739 | -0.28(-4.14%) |
Mar 15, 2023 | 6.530 | 6.790 | 6.390 | 6.770 | 156,218 | +0.04(+0.59%) |
Mar 14, 2023 | 6.530 | 7.070 | 6.430 | 6.730 | 332,430 | +0.48(+7.68%) |
Mar 13, 2023 | 5.580 | 6.320 | 5.440 | 6.250 | 247,243 | +0.66(+11.81%) |
Mar 10, 2023 | 5.960 | 6.000 | 5.505 | 5.590 | 239,690 | -0.27(-4.61%) |
Mar 09, 2023 | 6.470 | 6.550 | 5.840 | 5.860 | 215,418 | -0.59(-9.15%) |
Mar 08, 2023 | 6.360 | 6.500 | 6.270 | 6.450 | 82,840 | +0.08(+1.26%) |
Mar 07, 2023 | 6.510 | 6.580 | 6.300 | 6.370 | 65,892 | -0.14(-2.15%) |
Mar 06, 2023 | 6.680 | 6.880 | 6.360 | 6.510 | 117,428 | -0.21(-3.12%) |
Mar 03, 2023 | 6.380 | 6.775 | 6.320 | 6.720 | 113,617 | +0.43(+6.84%) |
Mar 02, 2023 | 6.100 | 6.320 | 5.930 | 6.290 | 148,556 | +0.14(+2.28%) |