Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.470 | 5.965 | 5.450 | 5.840 | 255,382 | +0.32(+5.80%) |
May 30, 2023 | 6.260 | 6.490 | 5.420 | 5.520 | 702,797 | -0.75(-11.96%) |
May 26, 2023 | 6.330 | 6.690 | 6.200 | 6.270 | 146,228 | -0.11(-1.72%) |
May 25, 2023 | 6.690 | 6.740 | 6.100 | 6.380 | 271,653 | -0.22(-3.33%) |
May 24, 2023 | 6.810 | 6.810 | 6.500 | 6.600 | 161,819 | -0.24(-3.51%) |
May 23, 2023 | 6.730 | 7.633 | 6.697 | 6.840 | 439,527 | +0.11(+1.63%) |
May 22, 2023 | 7.020 | 7.143 | 6.300 | 6.730 | 466,416 | -0.28(-3.99%) |
May 19, 2023 | 7.120 | 7.570 | 6.950 | 7.010 | 112,274 | -0.06(-0.85%) |
May 18, 2023 | 7.180 | 7.240 | 7.019 | 7.070 | 92,739 | -0.11(-1.53%) |
May 17, 2023 | 7.210 | 7.273 | 6.930 | 7.180 | 178,723 | +0.19(+2.72%) |
May 16, 2023 | 7.450 | 7.450 | 6.910 | 6.990 | 189,685 | -0.47(-6.30%) |
May 15, 2023 | 7.500 | 7.720 | 7.430 | 7.460 | 112,351 | +0.07(+0.95%) |
May 12, 2023 | 7.770 | 7.970 | 7.370 | 7.390 | 121,674 | -0.40(-5.13%) |
May 11, 2023 | 7.950 | 8.130 | 7.664 | 7.790 | 75,863 | -0.26(-3.29%) |
May 10, 2023 | 8.440 | 8.682 | 8.030 | 8.055 | 94,038 | -0.23(-2.83%) |
May 09, 2023 | 8.220 | 8.500 | 8.130 | 8.290 | 146,529 | +0.00(+0.00%) |
May 08, 2023 | 8.010 | 8.370 | 7.810 | 8.290 | 142,854 | +0.13(+1.59%) |
May 05, 2023 | 7.400 | 8.240 | 7.400 | 8.160 | 224,046 | +0.80(+10.87%) |
May 04, 2023 | 7.350 | 7.550 | 7.220 | 7.360 | 94,826 | +0.10(+1.38%) |
May 03, 2023 | 7.390 | 7.650 | 7.180 | 7.260 | 54,590 | -0.10(-1.36%) |
May 02, 2023 | 7.760 | 7.840 | 7.300 | 7.360 | 86,957 | -0.45(-5.76%) |
May 01, 2023 | 7.810 | 8.108 | 7.550 | 7.810 | 99,445 | -0.18(-2.25%) |
Apr 28, 2023 | 7.550 | 8.100 | 7.410 | 7.990 | 155,739 | +0.48(+6.39%) |
Apr 27, 2023 | 7.060 | 7.710 | 7.010 | 7.510 | 104,887 | +0.50(+7.13%) |
Apr 26, 2023 | 7.080 | 7.369 | 6.780 | 7.010 | 233,260 | -0.07(-0.99%) |
Apr 25, 2023 | 7.760 | 7.760 | 7.010 | 7.080 | 177,399 | -0.68(-8.76%) |
Apr 24, 2023 | 7.830 | 7.900 | 7.530 | 7.760 | 157,302 | -0.08(-1.02%) |
Apr 21, 2023 | 7.960 | 8.210 | 7.710 | 7.840 | 154,167 | -0.07(-0.88%) |
Apr 20, 2023 | 8.130 | 8.230 | 7.820 | 7.910 | 118,805 | -0.28(-3.42%) |
Apr 19, 2023 | 8.150 | 8.500 | 8.070 | 8.190 | 181,490 | +0.02(+0.24%) |
Apr 18, 2023 | 7.800 | 8.410 | 7.800 | 8.170 | 132,260 | +0.39(+5.01%) |
Apr 17, 2023 | 7.910 | 8.630 | 7.730 | 7.780 | 225,826 | -0.17(-2.14%) |
Apr 14, 2023 | 7.800 | 8.154 | 7.410 | 7.950 | 123,169 | +0.09(+1.15%) |
Apr 13, 2023 | 7.530 | 7.960 | 7.530 | 7.860 | 84,055 | +0.31(+4.11%) |
Apr 12, 2023 | 7.800 | 8.160 | 7.420 | 7.550 | 297,038 | -0.25(-3.21%) |
Apr 11, 2023 | 7.190 | 8.015 | 7.145 | 7.800 | 205,598 | +0.59(+8.18%) |
Apr 10, 2023 | 7.360 | 7.557 | 7.090 | 7.210 | 177,139 | -0.24(-3.22%) |
Apr 06, 2023 | 6.940 | 7.670 | 6.861 | 7.450 | 170,360 | +0.50(+7.19%) |
Apr 05, 2023 | 7.400 | 7.605 | 6.900 | 6.950 | 255,461 | -0.41(-5.57%) |
Apr 04, 2023 | 7.240 | 7.650 | 7.130 | 7.360 | 192,624 | +0.06(+0.82%) |
Apr 03, 2023 | 7.900 | 8.060 | 7.180 | 7.300 | 430,313 | -0.78(-9.65%) |
Mar 31, 2023 | 8.250 | 8.600 | 7.840 | 8.080 | 517,886 | -0.21(-2.53%) |
Mar 30, 2023 | 8.060 | 8.490 | 8.040 | 8.290 | 195,871 | +0.16(+1.97%) |
Mar 29, 2023 | 8.700 | 8.940 | 8.050 | 8.130 | 280,034 | -0.50(-5.79%) |
Mar 28, 2023 | 8.550 | 8.970 | 8.365 | 8.630 | 233,013 | +0.16(+1.89%) |
Mar 27, 2023 | 8.180 | 8.678 | 8.060 | 8.470 | 289,888 | +0.31(+3.80%) |
Mar 24, 2023 | 8.000 | 8.250 | 7.540 | 8.160 | 430,349 | -0.04(-0.43%) |
Mar 23, 2023 | 9.410 | 9.700 | 8.150 | 8.195 | 1,098,455 | -0.84(-9.35%) |
Mar 22, 2023 | 10.22 | 10.22 | 9.000 | 9.040 | 409,200 | -1.16(-11.37%) |
Mar 21, 2023 | 9.420 | 10.28 | 9.410 | 10.20 | 575,416 | +0.96(+10.39%) |
Mar 20, 2023 | 10.00 | 10.05 | 8.880 | 9.240 | 618,051 | -0.65(-6.57%) |
Mar 17, 2023 | 10.18 | 10.68 | 9.890 | 9.890 | 541,938 | -0.64(-6.08%) |
Mar 16, 2023 | 9.920 | 11.39 | 9.510 | 10.53 | 872,543 | +0.70(+7.12%) |
Mar 15, 2023 | 8.990 | 9.960 | 8.610 | 9.830 | 641,654 | +0.63(+6.85%) |
Mar 14, 2023 | 8.540 | 9.200 | 8.295 | 9.200 | 535,208 | +0.94(+11.38%) |
Mar 13, 2023 | 7.950 | 8.658 | 7.900 | 8.260 | 349,215 | +0.11(+1.35%) |
Mar 10, 2023 | 8.380 | 8.510 | 7.950 | 8.150 | 314,438 | -0.34(-4.00%) |
Mar 09, 2023 | 8.800 | 9.397 | 8.270 | 8.490 | 559,724 | -0.42(-4.71%) |
Mar 08, 2023 | 8.190 | 9.110 | 8.190 | 8.910 | 658,018 | +0.73(+8.92%) |
Mar 07, 2023 | 8.650 | 8.700 | 7.710 | 8.180 | 733,594 | -0.58(-6.62%) |
Mar 06, 2023 | 6.850 | 8.940 | 6.423 | 8.760 | 1,211,776 | +1.89(+27.51%) |
Mar 03, 2023 | 6.320 | 7.052 | 6.320 | 6.870 | 605,317 | +0.60(+9.57%) |
Mar 02, 2023 | 6.430 | 6.740 | 5.740 | 6.270 | 555,847 | -0.29(-4.42%) |