Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.310 | 8.110 | 6.825 | 7.280 | 179,388 | -0.03(-0.41%) |
May 30, 2023 | 7.740 | 7.810 | 7.160 | 7.310 | 182,703 | -0.43(-5.56%) |
May 26, 2023 | 7.400 | 8.750 | 7.200 | 7.740 | 2,228,519 | -0.98(-11.24%) |
May 25, 2023 | 8.880 | 9.142 | 8.435 | 8.720 | 145,339 | -0.29(-3.22%) |
May 24, 2023 | 9.350 | 9.385 | 8.940 | 9.010 | 102,322 | -0.31(-3.33%) |
May 23, 2023 | 10.47 | 10.56 | 9.280 | 9.320 | 172,359 | -1.08(-10.43%) |
May 22, 2023 | 11.10 | 11.23 | 10.29 | 10.40 | 211,567 | -0.60(-5.41%) |
May 19, 2023 | 11.00 | 11.07 | 10.47 | 11.00 | 138,392 | +0.20(+1.85%) |
May 18, 2023 | 10.89 | 11.23 | 10.44 | 10.80 | 46,655 | -0.10(-0.92%) |
May 17, 2023 | 10.84 | 10.98 | 10.59 | 10.90 | 77,880 | +0.13(+1.21%) |
May 16, 2023 | 10.60 | 11.05 | 10.59 | 10.77 | 54,974 | -0.05(-0.46%) |
May 15, 2023 | 10.58 | 11.14 | 10.57 | 10.82 | 95,262 | +0.24(+2.27%) |
May 12, 2023 | 10.80 | 11.15 | 10.15 | 10.58 | 58,651 | -0.09(-0.84%) |
May 11, 2023 | 11.52 | 11.52 | 9.910 | 10.67 | 89,182 | -0.84(-7.30%) |
May 10, 2023 | 11.68 | 11.68 | 11.01 | 11.51 | 114,966 | +0.09(+0.79%) |
May 09, 2023 | 11.28 | 11.71 | 11.07 | 11.42 | 89,844 | -0.06(-0.52%) |
May 08, 2023 | 11.90 | 11.91 | 11.28 | 11.48 | 59,028 | -0.33(-2.79%) |
May 05, 2023 | 11.85 | 12.02 | 11.59 | 11.81 | 66,699 | -0.01(-0.08%) |
May 04, 2023 | 11.31 | 11.92 | 11.04 | 11.82 | 103,562 | +0.47(+4.14%) |
May 03, 2023 | 11.79 | 12.08 | 11.29 | 11.35 | 124,854 | -0.35(-2.99%) |
May 02, 2023 | 11.24 | 12.37 | 10.87 | 11.70 | 211,899 | +0.36(+3.17%) |
May 01, 2023 | 10.12 | 11.88 | 10.12 | 11.34 | 206,232 | +1.10(+10.74%) |
Apr 28, 2023 | 9.750 | 10.34 | 9.690 | 10.24 | 61,643 | +0.54(+5.57%) |
Apr 27, 2023 | 10.65 | 10.70 | 9.480 | 9.700 | 92,142 | -0.90(-8.49%) |
Apr 26, 2023 | 9.660 | 10.74 | 9.585 | 10.60 | 174,555 | +0.88(+9.05%) |
Apr 25, 2023 | 9.440 | 9.800 | 9.250 | 9.720 | 315,317 | +0.19(+1.99%) |
Apr 24, 2023 | 9.550 | 9.700 | 9.250 | 9.530 | 24,720 | -0.05(-0.52%) |
Apr 21, 2023 | 9.770 | 9.800 | 9.500 | 9.580 | 44,911 | -0.25(-2.54%) |
Apr 20, 2023 | 10.38 | 10.45 | 9.705 | 9.830 | 69,793 | -0.51(-4.93%) |
Apr 19, 2023 | 9.970 | 10.40 | 9.970 | 10.34 | 45,157 | +0.28(+2.78%) |
Apr 18, 2023 | 10.25 | 10.37 | 9.910 | 10.06 | 24,061 | -0.17(-1.66%) |
Apr 17, 2023 | 9.450 | 10.31 | 9.030 | 10.23 | 56,447 | +0.76(+8.03%) |
Apr 14, 2023 | 9.570 | 9.650 | 9.150 | 9.470 | 112,531 | -0.15(-1.56%) |
Apr 13, 2023 | 9.680 | 9.880 | 9.330 | 9.620 | 73,160 | +0.04(+0.42%) |
Apr 12, 2023 | 10.03 | 10.03 | 9.535 | 9.580 | 32,168 | -0.42(-4.20%) |
Apr 11, 2023 | 9.680 | 10.10 | 9.680 | 10.00 | 41,867 | +0.36(+3.73%) |
Apr 10, 2023 | 10.37 | 10.50 | 9.217 | 9.640 | 115,840 | -0.71(-6.86%) |
Apr 06, 2023 | 9.840 | 10.45 | 9.740 | 10.35 | 68,821 | +0.57(+5.83%) |
Apr 05, 2023 | 9.740 | 10.02 | 9.540 | 9.780 | 108,128 | +0.03(+0.31%) |
Apr 04, 2023 | 9.410 | 9.970 | 8.910 | 9.750 | 213,754 | +0.28(+2.96%) |
Apr 03, 2023 | 8.960 | 10.15 | 8.760 | 9.470 | 269,741 | +0.59(+6.64%) |
Mar 31, 2023 | 7.810 | 8.950 | 7.810 | 8.880 | 270,092 | +1.16(+15.03%) |
Mar 30, 2023 | 8.160 | 8.420 | 7.450 | 7.720 | 110,611 | -0.34(-4.22%) |
Mar 29, 2023 | 7.660 | 8.285 | 7.540 | 8.060 | 62,139 | +0.51(+6.75%) |
Mar 28, 2023 | 7.320 | 7.750 | 7.310 | 7.550 | 69,597 | +0.20(+2.72%) |
Mar 27, 2023 | 7.390 | 7.550 | 7.290 | 7.350 | 146,651 | -0.08(-1.08%) |
Mar 24, 2023 | 7.500 | 7.680 | 7.215 | 7.430 | 104,345 | -0.21(-2.75%) |
Mar 23, 2023 | 7.630 | 7.809 | 7.450 | 7.640 | 77,969 | +0.07(+0.92%) |
Mar 22, 2023 | 8.090 | 8.090 | 7.520 | 7.570 | 84,279 | -0.53(-6.54%) |
Mar 21, 2023 | 8.220 | 8.260 | 7.842 | 8.100 | 79,979 | +0.02(+0.25%) |
Mar 20, 2023 | 8.210 | 8.265 | 7.845 | 8.080 | 87,319 | -0.01(-0.12%) |
Mar 17, 2023 | 7.670 | 8.285 | 7.670 | 8.090 | 145,181 | +0.29(+3.72%) |
Mar 16, 2023 | 8.060 | 8.383 | 7.500 | 7.800 | 275,989 | +0.45(+6.12%) |
Mar 15, 2023 | 7.580 | 7.880 | 7.120 | 7.350 | 326,570 | -0.46(-5.89%) |
Mar 14, 2023 | 7.980 | 7.980 | 7.410 | 7.810 | 171,280 | +0.09(+1.17%) |
Mar 13, 2023 | 7.280 | 7.960 | 7.280 | 7.720 | 135,177 | +0.11(+1.45%) |
Mar 10, 2023 | 8.520 | 8.520 | 7.250 | 7.610 | 169,304 | -0.93(-10.89%) |
Mar 09, 2023 | 8.610 | 9.105 | 8.475 | 8.540 | 64,252 | +0.05(+0.59%) |
Mar 08, 2023 | 8.850 | 9.030 | 8.290 | 8.490 | 56,981 | -0.34(-3.85%) |
Mar 07, 2023 | 8.630 | 9.230 | 8.630 | 8.830 | 53,526 | +0.09(+1.03%) |
Mar 06, 2023 | 9.440 | 9.440 | 8.700 | 8.740 | 50,884 | -0.65(-6.92%) |
Mar 03, 2023 | 9.120 | 9.455 | 8.825 | 9.390 | 60,983 | +0.33(+3.64%) |
Mar 02, 2023 | 8.890 | 9.400 | 8.550 | 9.060 | 171,887 | +0.22(+2.49%) |