Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.895 | 8.975 | 8.500 | 8.790 | 8,315 | +0.04(+0.51%) |
May 30, 2023 | 10.00 | 10.00 | 8.685 | 8.745 | 10,725 | +0.08(+0.98%) |
May 26, 2023 | 9.815 | 9.995 | 8.500 | 8.660 | 13,513 | -0.97(-10.07%) |
May 25, 2023 | 10.50 | 10.75 | 9.600 | 9.630 | 7,862 | -0.59(-5.77%) |
May 24, 2023 | 9.635 | 10.45 | 9.600 | 10.22 | 6,248 | +0.31(+3.13%) |
May 23, 2023 | 10.02 | 10.64 | 9.500 | 9.910 | 9,646 | -0.04(-0.45%) |
May 22, 2023 | 10.50 | 10.89 | 9.800 | 9.955 | 11,806 | -0.55(-5.28%) |
May 19, 2023 | 11.23 | 11.26 | 10.50 | 10.51 | 10,805 | -0.54(-4.84%) |
May 18, 2023 | 11.00 | 11.54 | 10.51 | 11.04 | 12,573 | -0.18(-1.60%) |
May 17, 2023 | 11.50 | 11.58 | 10.51 | 11.22 | 16,212 | -0.55(-4.67%) |
May 16, 2023 | 12.22 | 12.25 | 11.52 | 11.78 | 2,596 | -0.14(-1.22%) |
May 15, 2023 | 11.72 | 12.35 | 11.50 | 11.92 | 9,675 | -0.03(-0.25%) |
May 12, 2023 | 12.25 | 12.45 | 11.50 | 11.95 | 12,262 | -0.21(-1.73%) |
May 11, 2023 | 13.12 | 13.12 | 11.94 | 12.16 | 4,228 | -0.34(-2.72%) |
May 10, 2023 | 12.70 | 13.45 | 11.81 | 12.50 | 8,809 | -0.20(-1.57%) |
May 09, 2023 | 13.50 | 13.50 | 11.50 | 12.70 | 19,643 | -0.50(-3.79%) |
May 08, 2023 | 13.05 | 13.95 | 12.25 | 13.20 | 17,887 | +0.70(+5.60%) |
May 05, 2023 | 13.40 | 13.40 | 12.35 | 12.50 | 13,202 | -0.46(-3.59%) |
May 04, 2023 | 13.25 | 13.70 | 12.75 | 12.96 | 4,876 | -0.44(-3.25%) |
May 03, 2023 | 13.00 | 13.75 | 13.00 | 13.40 | 5,595 | +0.20(+1.52%) |
May 02, 2023 | 13.50 | 13.90 | 13.03 | 13.20 | 3,992 | -0.26(-1.90%) |
May 01, 2023 | 13.75 | 13.93 | 13.29 | 13.46 | 3,702 | -0.12(-0.85%) |
Apr 28, 2023 | 14.00 | 14.00 | 13.25 | 13.57 | 4,870 | -0.43(-3.07%) |
Apr 27, 2023 | 13.43 | 14.00 | 13.43 | 14.00 | 3,620 | +0.19(+1.34%) |
Apr 26, 2023 | 13.75 | 14.50 | 13.50 | 13.81 | 4,252 | +0.07(+0.51%) |
Apr 25, 2023 | 13.16 | 13.99 | 13.00 | 13.74 | 3,080 | +0.58(+4.41%) |
Apr 24, 2023 | 13.50 | 14.09 | 12.60 | 13.16 | 3,511 | -0.34(-2.48%) |
Apr 21, 2023 | 13.50 | 14.82 | 13.50 | 13.50 | 8,804 | -0.74(-5.20%) |
Apr 20, 2023 | 14.04 | 14.24 | 13.50 | 14.24 | 2,853 | +0.23(+1.68%) |
Apr 19, 2023 | 13.78 | 14.01 | 13.30 | 14.01 | 3,158 | +0.58(+4.32%) |
Apr 18, 2023 | 12.65 | 13.65 | 12.65 | 13.43 | 4,172 | -0.52(-3.76%) |
Apr 17, 2023 | 14.50 | 14.50 | 13.61 | 13.95 | 4,244 | -0.50(-3.43%) |
Apr 14, 2023 | 14.00 | 14.49 | 13.65 | 14.45 | 6,629 | +0.75(+5.48%) |
Apr 13, 2023 | 12.89 | 13.95 | 12.12 | 13.70 | 3,588 | +1.36(+10.98%) |
Apr 12, 2023 | 12.24 | 12.50 | 11.90 | 12.34 | 2,436 | +0.21(+1.77%) |
Apr 11, 2023 | 12.00 | 12.45 | 11.59 | 12.12 | 5,097 | +0.39(+3.32%) |
Apr 10, 2023 | 12.00 | 12.50 | 11.53 | 11.73 | 5,220 | -0.38(-3.18%) |
Apr 06, 2023 | 12.00 | 12.25 | 11.55 | 12.12 | 15,380 | -0.71(-5.53%) |
Apr 05, 2023 | 13.33 | 13.40 | 12.55 | 12.83 | 3,047 | -0.48(-3.61%) |
Apr 04, 2023 | 13.46 | 13.46 | 13.00 | 13.31 | 4,614 | +0.12(+0.91%) |
Apr 03, 2023 | 13.32 | 13.46 | 12.50 | 13.19 | 9,886 | +0.48(+3.78%) |
Mar 31, 2023 | 13.10 | 13.49 | 12.50 | 12.71 | 10,748 | -0.51(-3.89%) |
Mar 30, 2023 | 14.23 | 14.36 | 12.50 | 13.22 | 8,986 | -0.34(-2.47%) |
Mar 29, 2023 | 14.61 | 14.79 | 13.53 | 13.56 | 4,961 | +0.04(+0.33%) |
Mar 28, 2023 | 14.50 | 15.22 | 13.40 | 13.52 | 6,980 | -1.46(-9.78%) |
Mar 27, 2023 | 15.43 | 15.50 | 14.79 | 14.98 | 4,997 | -0.21(-1.41%) |
Mar 24, 2023 | 15.52 | 16.30 | 14.76 | 15.20 | 8,374 | -0.80(-5.00%) |
Mar 23, 2023 | 17.79 | 18.34 | 15.56 | 15.99 | 5,850 | -1.08(-6.35%) |
Mar 22, 2023 | 18.00 | 18.18 | 17.07 | 17.08 | 2,701 | -1.15(-6.28%) |
Mar 21, 2023 | 20.14 | 20.14 | 16.50 | 18.23 | 7,680 | -0.12(-0.68%) |
Mar 20, 2023 | 19.00 | 19.30 | 17.84 | 18.35 | 5,772 | -1.93(-9.52%) |
Mar 17, 2023 | 15.00 | 20.28 | 15.00 | 20.28 | 35,431 | +4.78(+30.84%) |
Mar 16, 2023 | 15.00 | 15.50 | 14.20 | 15.50 | 9,081 | +1.98(+14.64%) |
Mar 15, 2023 | 15.27 | 15.27 | 13.25 | 13.52 | 4,626 | -0.38(-2.73%) |
Mar 14, 2023 | 16.75 | 16.75 | 13.90 | 13.90 | 2,994 | -0.60(-4.14%) |
Mar 13, 2023 | 15.50 | 16.35 | 14.00 | 14.50 | 4,170 | -0.55(-3.69%) |
Mar 10, 2023 | 15.00 | 16.05 | 13.35 | 15.05 | 9,480 | -0.28(-1.83%) |
Mar 09, 2023 | 16.91 | 16.91 | 15.26 | 15.34 | 7,468 | -1.36(-8.15%) |
Mar 08, 2023 | 16.50 | 17.00 | 15.81 | 16.70 | 4,997 | +0.57(+3.57%) |
Mar 07, 2023 | 17.46 | 17.46 | 16.11 | 16.12 | 2,589 | -0.78(-4.62%) |
Mar 06, 2023 | 17.95 | 17.95 | 16.55 | 16.90 | 6,942 | -0.47(-2.71%) |
Mar 03, 2023 | 17.37 | 17.95 | 16.50 | 17.37 | 2,899 | +0.40(+2.36%) |
Mar 02, 2023 | 17.98 | 18.18 | 16.50 | 16.97 | 4,907 | -0.57(-3.25%) |