Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.710 | 9.990 | 8.910 | 9.800 | 58,345 | +0.02(+0.20%) |
May 30, 2023 | 9.690 | 9.990 | 9.450 | 9.780 | 37,713 | -0.07(-0.71%) |
May 26, 2023 | 9.850 | 9.850 | 9.600 | 9.850 | 26,779 | -0.10(-1.01%) |
May 25, 2023 | 9.850 | 9.950 | 9.850 | 9.950 | 37,186 | -0.02(-0.20%) |
May 24, 2023 | 9.192 | 10.00 | 9.192 | 9.970 | 19,086 | -0.09(-0.89%) |
May 23, 2023 | 9.160 | 10.06 | 9.160 | 10.06 | 78,521 | +0.86(+9.35%) |
May 22, 2023 | 9.000 | 9.200 | 9.000 | 9.200 | 22,706 | +0.20(+2.22%) |
May 19, 2023 | 9.090 | 9.170 | 9.000 | 9.000 | 2,961 | +0.00(+0.00%) |
May 18, 2023 | 9.000 | 9.200 | 9.000 | 9.000 | 1,738 | -0.20(-2.17%) |
May 17, 2023 | 8.840 | 9.200 | 8.810 | 9.200 | 1,479 | +0.25(+2.79%) |
May 16, 2023 | 9.000 | 9.170 | 8.950 | 8.950 | 3,569 | +0.10(+1.13%) |
May 15, 2023 | 9.020 | 9.200 | 8.850 | 8.850 | 4,091 | -0.35(-3.80%) |
May 12, 2023 | 9.200 | 9.200 | 9.130 | 9.200 | 3,713 | +0.03(+0.33%) |
May 11, 2023 | 9.000 | 9.170 | 9.000 | 9.170 | 1,903 | +0.00(+0.00%) |
May 10, 2023 | 9.160 | 9.200 | 8.955 | 9.170 | 6,444 | -0.03(-0.33%) |
May 09, 2023 | 9.200 | 9.200 | 8.700 | 9.200 | 9,151 | +0.29(+3.25%) |
May 08, 2023 | 9.190 | 9.190 | 8.910 | 8.910 | 2,595 | -0.27(-2.94%) |
May 05, 2023 | 9.180 | 9.180 | 9.180 | 9.180 | 622 | -0.02(-0.22%) |
May 02, 2023 | 9.200 | 434 | +0.30(+3.37%) | |||
May 01, 2023 | 8.900 | 8.900 | 8.900 | 8.900 | 962 | -0.23(-2.52%) |
Apr 28, 2023 | 9.010 | 9.200 | 9.000 | 9.130 | 5,416 | -0.07(-0.76%) |
Apr 27, 2023 | 8.880 | 9.200 | 8.220 | 9.200 | 10,935 | +0.00(+0.00%) |
Apr 26, 2023 | 8.770 | 9.200 | 8.710 | 9.200 | 4,431 | +0.43(+4.90%) |
Apr 25, 2023 | 8.500 | 8.850 | 8.500 | 8.770 | 4,080 | -0.43(-4.67%) |
Apr 24, 2023 | 8.960 | 9.200 | 8.530 | 9.200 | 5,071 | +0.15(+1.66%) |
Apr 21, 2023 | 9.100 | 9.160 | 8.773 | 9.050 | 1,477 | -0.05(-0.55%) |
Apr 20, 2023 | 8.970 | 9.200 | 8.970 | 9.100 | 8,240 | +0.20(+2.25%) |
Apr 19, 2023 | 8.900 | 8.900 | 8.900 | 8.900 | 479 | -0.30(-3.26%) |
Apr 18, 2023 | 9.100 | 9.200 | 9.100 | 9.200 | 3,727 | +0.00(+0.00%) |
Apr 17, 2023 | 9.180 | 9.200 | 8.800 | 9.200 | 4,781 | +0.00(+0.00%) |
Apr 14, 2023 | 8.750 | 9.200 | 8.450 | 9.200 | 5,111 | +0.10(+1.13%) |
Apr 13, 2023 | 8.820 | 9.190 | 8.820 | 9.097 | 1,084 | -0.10(-1.12%) |
Apr 12, 2023 | 9.200 | 9.200 | 9.200 | 9.200 | 483 | +0.06(+0.66%) |
Apr 11, 2023 | 9.180 | 9.190 | 8.720 | 9.140 | 968 | -0.06(-0.65%) |
Apr 10, 2023 | 9.200 | 9.200 | 9.000 | 9.200 | 3,284 | +0.00(+0.00%) |
Apr 06, 2023 | 8.460 | 9.200 | 8.240 | 9.200 | 3,540 | +1.19(+14.86%) |
Apr 05, 2023 | 8.080 | 8.880 | 8.010 | 8.010 | 2,236 | -0.14(-1.72%) |
Apr 04, 2023 | 8.160 | 8.250 | 8.150 | 8.150 | 1,229 | +0.03(+0.31%) |
Apr 03, 2023 | 8.240 | 9.100 | 8.050 | 8.125 | 9,203 | -0.03(-0.31%) |
Mar 31, 2023 | 7.900 | 8.500 | 7.900 | 8.150 | 2,572 | -0.35(-4.12%) |
Mar 30, 2023 | 8.020 | 8.500 | 8.000 | 8.500 | 3,185 | +0.41(+5.07%) |
Mar 29, 2023 | 8.090 | 8.090 | 8.050 | 8.090 | 829 | +0.48(+6.31%) |
Mar 28, 2023 | 7.610 | 7.610 | 7.610 | 7.610 | 967 | -0.39(-4.87%) |
Mar 27, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 196 | -0.05(-0.62%) |
Mar 24, 2023 | 8.070 | 8.070 | 8.050 | 8.050 | 577 | +0.05(+0.63%) |
Mar 23, 2023 | 7.980 | 8.060 | 7.960 | 8.000 | 2,373 | +0.02(+0.25%) |
Mar 22, 2023 | 8.230 | 8.450 | 7.900 | 7.980 | 7,191 | -0.30(-3.62%) |
Mar 21, 2023 | 8.410 | 8.600 | 7.920 | 8.280 | 3,740 | -0.38(-4.39%) |
Mar 20, 2023 | 8.660 | 8.660 | 8.660 | 8.660 | 958 | -0.54(-5.87%) |
Mar 17, 2023 | 8.020 | 9.200 | 7.850 | 9.200 | 17,318 | +1.20(+15.00%) |
Mar 16, 2023 | 8.540 | 8.800 | 7.560 | 8.000 | 62,291 | -1.10(-12.09%) |
Mar 15, 2023 | 7.645 | 9.100 | 7.645 | 9.100 | 54,751 | +1.10(+13.75%) |
Mar 14, 2023 | 7.690 | 8.500 | 7.690 | 8.000 | 6,738 | +0.04(+0.50%) |
Mar 13, 2023 | 7.700 | 8.360 | 7.700 | 7.960 | 5,616 | +0.12(+1.53%) |
Mar 10, 2023 | 7.490 | 8.230 | 7.490 | 7.840 | 3,216 | +0.33(+4.39%) |
Mar 09, 2023 | 7.600 | 8.250 | 7.510 | 7.510 | 5,501 | -0.30(-3.84%) |
Mar 08, 2023 | 7.790 | 8.040 | 7.730 | 7.810 | 5,079 | -0.04(-0.52%) |
Mar 07, 2023 | 8.150 | 8.630 | 7.700 | 7.851 | 9,466 | -0.35(-4.26%) |
Mar 06, 2023 | 7.910 | 8.355 | 7.900 | 8.200 | 11,305 | +0.27(+3.40%) |
Mar 03, 2023 | 7.900 | 8.150 | 7.295 | 7.930 | 7,761 | -0.02(-0.25%) |
Mar 02, 2023 | 7.770 | 8.450 | 7.460 | 7.950 | 13,283 | -0.35(-4.22%) |