Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.442 | 7.190 | 6.442 | 6.930 | 36,642 | +0.11(+1.61%) |
May 30, 2023 | 6.990 | 6.990 | 6.500 | 6.820 | 51,542 | -0.10(-1.45%) |
May 26, 2023 | 7.120 | 7.390 | 6.910 | 6.920 | 51,227 | -0.14(-1.98%) |
May 25, 2023 | 7.400 | 7.460 | 6.820 | 7.060 | 48,307 | -0.38(-5.11%) |
May 24, 2023 | 7.910 | 7.960 | 7.400 | 7.440 | 50,013 | -0.47(-5.94%) |
May 23, 2023 | 8.840 | 9.625 | 7.880 | 7.910 | 118,637 | -0.99(-11.12%) |
May 22, 2023 | 9.280 | 9.840 | 8.880 | 8.900 | 158,203 | -0.34(-3.68%) |
May 19, 2023 | 9.600 | 9.625 | 9.160 | 9.240 | 81,496 | -0.26(-2.74%) |
May 18, 2023 | 9.400 | 9.630 | 9.010 | 9.500 | 65,223 | +0.10(+1.06%) |
May 17, 2023 | 9.450 | 9.450 | 9.021 | 9.400 | 44,883 | -0.07(-0.74%) |
May 16, 2023 | 8.690 | 9.500 | 8.630 | 9.470 | 86,127 | +0.60(+6.76%) |
May 15, 2023 | 8.800 | 9.110 | 8.210 | 8.870 | 39,413 | +0.15(+1.72%) |
May 12, 2023 | 9.840 | 9.840 | 8.680 | 8.720 | 61,949 | -1.16(-11.74%) |
May 11, 2023 | 10.14 | 10.18 | 9.670 | 9.880 | 341,238 | -0.17(-1.69%) |
May 10, 2023 | 9.940 | 10.29 | 9.620 | 10.05 | 198,290 | +0.56(+5.90%) |
May 09, 2023 | 9.360 | 9.750 | 9.062 | 9.490 | 252,898 | +0.13(+1.39%) |
May 08, 2023 | 9.090 | 9.490 | 9.070 | 9.360 | 147,072 | +0.29(+3.20%) |
May 05, 2023 | 8.280 | 9.230 | 8.200 | 9.070 | 230,953 | +0.79(+9.54%) |
May 04, 2023 | 8.080 | 8.280 | 7.720 | 8.280 | 93,689 | +0.03(+0.36%) |
May 03, 2023 | 8.120 | 8.450 | 7.670 | 8.250 | 90,330 | +0.30(+3.77%) |
May 02, 2023 | 7.610 | 8.290 | 7.501 | 7.950 | 145,321 | +0.23(+2.98%) |
May 01, 2023 | 8.340 | 8.340 | 7.640 | 7.720 | 67,262 | -0.56(-6.76%) |
Apr 28, 2023 | 8.270 | 8.540 | 7.760 | 8.280 | 181,284 | -0.07(-0.84%) |
Apr 27, 2023 | 7.540 | 8.525 | 7.540 | 8.350 | 236,631 | +0.74(+9.72%) |
Apr 26, 2023 | 7.270 | 7.610 | 7.270 | 7.610 | 122,960 | +0.27(+3.68%) |
Apr 25, 2023 | 7.290 | 7.390 | 6.957 | 7.340 | 194,407 | +0.09(+1.24%) |
Apr 24, 2023 | 7.150 | 7.499 | 7.000 | 7.250 | 73,011 | +0.00(+0.00%) |
Apr 21, 2023 | 7.360 | 7.360 | 7.088 | 7.250 | 74,861 | -0.11(-1.49%) |
Apr 20, 2023 | 7.310 | 7.360 | 7.065 | 7.360 | 76,091 | +0.04(+0.55%) |
Apr 19, 2023 | 7.030 | 7.340 | 7.000 | 7.320 | 219,208 | +0.28(+3.98%) |
Apr 18, 2023 | 6.720 | 7.050 | 6.505 | 7.040 | 287,996 | +0.36(+5.39%) |
Apr 17, 2023 | 6.120 | 6.790 | 6.120 | 6.680 | 141,389 | +0.60(+9.87%) |
Apr 14, 2023 | 5.549 | 6.140 | 5.548 | 6.080 | 134,281 | +0.33(+5.74%) |
Apr 13, 2023 | 5.570 | 6.250 | 5.570 | 5.750 | 111,112 | +0.26(+4.74%) |
Apr 12, 2023 | 5.260 | 5.600 | 5.040 | 5.490 | 115,521 | +0.16(+2.91%) |
Apr 11, 2023 | 5.010 | 5.470 | 5.000 | 5.335 | 33,009 | +0.32(+6.38%) |
Apr 10, 2023 | 5.180 | 5.250 | 5.015 | 5.015 | 32,788 | -0.10(-1.86%) |
Apr 06, 2023 | 4.475 | 5.240 | 4.475 | 5.110 | 112,132 | +0.61(+13.56%) |
Apr 05, 2023 | 4.622 | 4.622 | 4.075 | 4.500 | 61,889 | +0.00(+0.00%) |
Apr 04, 2023 | 4.220 | 4.720 | 4.190 | 4.500 | 133,516 | +0.31(+7.40%) |
Apr 03, 2023 | 3.910 | 4.520 | 3.900 | 4.190 | 24,341 | +0.18(+4.49%) |
Mar 31, 2023 | 4.216 | 4.216 | 3.990 | 4.010 | 4,925 | +0.15(+3.89%) |
Mar 30, 2023 | 4.090 | 4.190 | 3.750 | 3.860 | 52,634 | -0.19(-4.69%) |
Mar 29, 2023 | 4.240 | 4.394 | 3.850 | 4.050 | 35,298 | -0.21(-4.93%) |
Mar 28, 2023 | 4.300 | 4.300 | 4.050 | 4.260 | 16,232 | +0.02(+0.47%) |
Mar 27, 2023 | 4.150 | 4.350 | 4.019 | 4.240 | 5,586 | +0.09(+2.17%) |
Mar 24, 2023 | 4.240 | 4.380 | 4.041 | 4.150 | 8,003 | -0.19(-4.38%) |
Mar 23, 2023 | 4.620 | 4.860 | 4.300 | 4.340 | 24,423 | +0.08(+1.88%) |
Mar 22, 2023 | 4.294 | 4.612 | 4.118 | 4.260 | 6,197 | -0.07(-1.62%) |
Mar 21, 2023 | 4.500 | 4.860 | 4.275 | 4.330 | 9,739 | -0.18(-3.99%) |
Mar 20, 2023 | 4.020 | 4.870 | 4.000 | 4.510 | 47,727 | +0.67(+17.45%) |
Mar 17, 2023 | 4.390 | 4.550 | 3.840 | 3.840 | 70,772 | -0.45(-10.49%) |
Mar 16, 2023 | 5.200 | 5.200 | 4.270 | 4.290 | 39,848 | -0.50(-10.44%) |
Mar 15, 2023 | 4.800 | 5.175 | 4.575 | 4.790 | 8,639 | +0.15(+3.23%) |
Mar 14, 2023 | 5.284 | 5.284 | 4.590 | 4.640 | 17,191 | -0.11(-2.32%) |
Mar 13, 2023 | 4.620 | 5.030 | 4.620 | 4.750 | 10,721 | -0.02(-0.42%) |
Mar 10, 2023 | 4.520 | 4.910 | 4.200 | 4.770 | 18,398 | +0.08(+1.71%) |
Mar 09, 2023 | 4.700 | 4.940 | 4.650 | 4.690 | 14,049 | -0.10(-2.09%) |
Mar 08, 2023 | 5.310 | 5.490 | 4.710 | 4.790 | 28,036 | -0.45(-8.59%) |
Mar 07, 2023 | 5.450 | 5.740 | 5.230 | 5.240 | 36,717 | -0.29(-5.24%) |
Mar 06, 2023 | 5.200 | 5.530 | 4.850 | 5.530 | 23,655 | +0.33(+6.35%) |
Mar 03, 2023 | 5.520 | 5.520 | 5.060 | 5.200 | 12,241 | -0.06(-1.14%) |
Mar 02, 2023 | 5.260 | 5.530 | 4.735 | 5.260 | 10,370 | -0.27(-4.88%) |