Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.220 | 5.220 | 5.070 | 5.120 | 1,320,080 | -0.14(-2.66%) |
May 30, 2023 | 5.300 | 5.310 | 5.080 | 5.260 | 607,737 | -0.01(-0.19%) |
May 26, 2023 | 5.310 | 5.350 | 5.170 | 5.270 | 437,226 | -0.03(-0.57%) |
May 25, 2023 | 5.650 | 5.650 | 5.190 | 5.300 | 405,969 | -0.41(-7.18%) |
May 24, 2023 | 5.810 | 5.825 | 5.660 | 5.710 | 283,087 | -0.06(-1.04%) |
May 23, 2023 | 5.750 | 5.870 | 5.696 | 5.770 | 322,666 | +0.07(+1.23%) |
May 22, 2023 | 5.660 | 5.890 | 5.590 | 5.700 | 349,226 | +0.02(+0.35%) |
May 19, 2023 | 5.950 | 5.985 | 5.670 | 5.680 | 318,541 | -0.24(-4.05%) |
May 18, 2023 | 5.740 | 5.940 | 5.725 | 5.920 | 362,260 | +0.12(+2.07%) |
May 17, 2023 | 5.560 | 5.850 | 5.390 | 5.800 | 428,912 | +0.30(+5.45%) |
May 16, 2023 | 5.650 | 5.740 | 5.480 | 5.500 | 366,173 | -0.15(-2.65%) |
May 15, 2023 | 5.640 | 5.700 | 5.485 | 5.650 | 367,192 | +0.04(+0.71%) |
May 12, 2023 | 5.550 | 5.650 | 5.440 | 5.610 | 615,471 | +0.04(+0.72%) |
May 11, 2023 | 5.790 | 5.790 | 5.450 | 5.570 | 666,639 | -0.23(-3.97%) |
May 10, 2023 | 6.240 | 6.270 | 5.750 | 5.800 | 793,873 | -0.44(-7.05%) |
May 09, 2023 | 6.330 | 6.340 | 6.030 | 6.240 | 547,835 | -0.03(-0.48%) |
May 08, 2023 | 6.350 | 6.550 | 6.260 | 6.270 | 603,118 | +0.04(+0.64%) |
May 05, 2023 | 6.130 | 6.560 | 6.130 | 6.230 | 723,200 | +0.19(+3.08%) |
May 04, 2023 | 6.045 | 6.453 | 6.000 | 6.044 | 475,808 | -0.56(-8.42%) |
May 03, 2023 | 7.450 | 7.450 | 6.400 | 6.600 | 715,289 | -1.03(-13.50%) |
May 02, 2023 | 7.800 | 7.802 | 7.400 | 7.630 | 210,192 | -0.37(-4.57%) |
May 01, 2023 | 7.904 | 8.019 | 7.730 | 7.995 | 161,193 | -0.02(-0.24%) |
Apr 28, 2023 | 7.600 | 8.050 | 7.512 | 8.014 | 141,095 | +0.40(+5.29%) |
Apr 27, 2023 | 7.774 | 7.997 | 7.500 | 7.611 | 207,388 | -0.19(-2.42%) |
Apr 26, 2023 | 8.200 | 8.250 | 7.301 | 7.800 | 367,120 | -0.39(-4.73%) |
Apr 25, 2023 | 8.788 | 8.795 | 8.100 | 8.187 | 205,237 | -0.64(-7.23%) |
Apr 24, 2023 | 8.500 | 8.848 | 8.450 | 8.825 | 99,366 | +0.22(+2.62%) |
Apr 21, 2023 | 8.700 | 8.795 | 8.470 | 8.600 | 73,918 | +0.03(+0.36%) |
Apr 20, 2023 | 8.800 | 8.838 | 8.505 | 8.569 | 140,502 | -0.33(-3.72%) |
Apr 19, 2023 | 9.100 | 9.105 | 8.732 | 8.900 | 150,203 | -0.23(-2.52%) |
Apr 18, 2023 | 9.200 | 9.388 | 9.030 | 9.130 | 168,782 | -0.07(-0.81%) |
Apr 17, 2023 | 9.226 | 9.299 | 9.027 | 9.205 | 90,014 | +0.02(+0.26%) |
Apr 14, 2023 | 9.331 | 9.393 | 9.101 | 9.181 | 189,005 | -0.18(-1.94%) |
Apr 13, 2023 | 9.213 | 9.490 | 9.200 | 9.363 | 103,779 | +0.12(+1.25%) |
Apr 12, 2023 | 9.088 | 9.490 | 9.088 | 9.247 | 206,905 | +0.35(+3.90%) |
Apr 11, 2023 | 8.973 | 9.200 | 8.900 | 8.900 | 167,507 | -0.10(-1.11%) |
Apr 10, 2023 | 8.900 | 9.197 | 8.850 | 9.000 | 113,251 | +0.00(+0.00%) |
Apr 06, 2023 | 9.100 | 9.209 | 8.880 | 9.000 | 115,146 | -0.15(-1.64%) |
Apr 05, 2023 | 9.354 | 9.437 | 9.021 | 9.150 | 133,755 | -0.25(-2.66%) |
Apr 04, 2023 | 9.600 | 9.699 | 9.080 | 9.400 | 217,730 | -0.25(-2.59%) |
Apr 03, 2023 | 9.399 | 9.700 | 9.269 | 9.650 | 431,583 | +0.86(+9.77%) |
Mar 31, 2023 | 8.623 | 8.973 | 8.601 | 8.791 | 353,246 | +0.04(+0.47%) |
Mar 30, 2023 | 8.091 | 8.895 | 7.980 | 8.750 | 431,897 | +0.79(+9.95%) |
Mar 29, 2023 | 8.213 | 8.252 | 7.915 | 7.958 | 192,158 | -0.09(-1.09%) |
Mar 28, 2023 | 7.900 | 8.195 | 7.801 | 8.046 | 201,548 | +0.16(+2.05%) |
Mar 27, 2023 | 7.600 | 7.961 | 7.451 | 7.884 | 231,086 | +0.38(+5.01%) |
Mar 24, 2023 | 7.300 | 7.573 | 7.210 | 7.508 | 223,396 | +0.06(+0.85%) |
Mar 23, 2023 | 7.756 | 7.898 | 7.375 | 7.445 | 183,769 | -0.20(-2.60%) |
Mar 22, 2023 | 7.691 | 7.895 | 7.620 | 7.644 | 126,537 | -0.12(-1.56%) |
Mar 21, 2023 | 7.414 | 7.882 | 7.400 | 7.765 | 248,223 | +0.42(+5.65%) |
Mar 20, 2023 | 7.400 | 7.489 | 7.206 | 7.350 | 209,078 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.598 | 7.268 | 7.369 | 458,722 | -0.19(-2.53%) |
Mar 16, 2023 | 7.400 | 7.687 | 7.030 | 7.560 | 320,514 | +0.32(+4.42%) |
Mar 15, 2023 | 7.600 | 7.630 | 7.001 | 7.240 | 504,933 | -0.54(-6.93%) |
Mar 14, 2023 | 7.854 | 8.180 | 7.600 | 7.779 | 319,032 | -0.04(-0.58%) |
Mar 13, 2023 | 8.037 | 8.199 | 7.714 | 7.824 | 323,547 | -0.43(-5.26%) |
Mar 10, 2023 | 8.260 | 8.449 | 8.126 | 8.258 | 359,419 | +0.00(+0.01%) |
Mar 09, 2023 | 8.648 | 8.850 | 8.230 | 8.257 | 278,140 | -0.24(-2.86%) |
Mar 08, 2023 | 8.800 | 8.972 | 8.405 | 8.500 | 396,888 | -0.34(-3.88%) |
Mar 07, 2023 | 8.748 | 8.973 | 8.606 | 8.843 | 477,872 | +0.10(+1.16%) |
Mar 06, 2023 | 8.800 | 8.895 | 8.410 | 8.742 | 471,599 | +0.04(+0.48%) |
Mar 03, 2023 | 8.300 | 8.977 | 8.256 | 8.700 | 662,670 | +0.30(+3.57%) |
Mar 02, 2023 | 8.385 | 8.496 | 8.275 | 8.400 | 188,952 | +0.07(+0.80%) |