Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.950 | 10.28 | 9.820 | 10.26 | 994,129 | +0.17(+1.68%) |
May 30, 2023 | 10.26 | 10.32 | 9.830 | 10.09 | 1,128,355 | +0.27(+2.75%) |
May 26, 2023 | 9.190 | 9.960 | 9.190 | 9.820 | 1,564,236 | +0.76(+8.39%) |
May 25, 2023 | 9.250 | 9.286 | 8.900 | 9.060 | 1,421,141 | -0.02(-0.22%) |
May 24, 2023 | 8.860 | 9.200 | 8.840 | 9.080 | 1,015,541 | +0.03(+0.33%) |
May 23, 2023 | 9.150 | 9.530 | 9.030 | 9.050 | 824,043 | -0.32(-3.42%) |
May 22, 2023 | 9.080 | 9.530 | 9.080 | 9.370 | 1,098,565 | +0.29(+3.19%) |
May 19, 2023 | 9.290 | 9.320 | 8.960 | 9.080 | 1,097,552 | -0.20(-2.16%) |
May 18, 2023 | 8.640 | 9.320 | 8.640 | 9.280 | 1,747,508 | +0.61(+7.04%) |
May 17, 2023 | 8.270 | 8.710 | 8.180 | 8.670 | 1,097,332 | +0.48(+5.86%) |
May 16, 2023 | 8.140 | 8.315 | 8.100 | 8.190 | 847,454 | -0.08(-0.97%) |
May 15, 2023 | 7.980 | 8.310 | 7.925 | 8.270 | 924,270 | +0.34(+4.29%) |
May 12, 2023 | 8.160 | 8.180 | 7.750 | 7.930 | 828,946 | -0.20(-2.46%) |
May 11, 2023 | 8.070 | 8.225 | 7.970 | 8.130 | 969,344 | +0.13(+1.63%) |
May 10, 2023 | 7.890 | 8.100 | 7.760 | 8.000 | 1,276,482 | +0.33(+4.30%) |
May 09, 2023 | 7.560 | 7.800 | 7.550 | 7.670 | 906,540 | -0.07(-0.90%) |
May 08, 2023 | 7.490 | 7.800 | 7.490 | 7.740 | 1,121,908 | +0.26(+3.48%) |
May 05, 2023 | 7.320 | 7.525 | 7.310 | 7.480 | 1,122,008 | +0.28(+3.89%) |
May 04, 2023 | 7.200 | 7.360 | 7.150 | 7.200 | 1,504,926 | +0.04(+0.56%) |
May 03, 2023 | 7.350 | 7.570 | 7.120 | 7.160 | 1,566,974 | -0.14(-1.92%) |
May 02, 2023 | 7.660 | 7.681 | 7.180 | 7.300 | 1,170,355 | -0.45(-5.81%) |
May 01, 2023 | 7.840 | 7.860 | 7.629 | 7.750 | 993,744 | -0.15(-1.90%) |
Apr 28, 2023 | 7.710 | 7.900 | 7.415 | 7.900 | 1,877,969 | -0.16(-1.99%) |
Apr 27, 2023 | 7.930 | 8.170 | 7.775 | 8.060 | 2,074,774 | +0.67(+9.07%) |
Apr 26, 2023 | 7.550 | 7.740 | 7.320 | 7.390 | 1,733,942 | +0.11(+1.51%) |
Apr 25, 2023 | 7.800 | 7.800 | 7.260 | 7.280 | 1,677,280 | -0.68(-8.54%) |
Apr 24, 2023 | 8.115 | 8.245 | 7.770 | 7.960 | 1,424,654 | -0.10(-1.24%) |
Apr 21, 2023 | 7.930 | 8.120 | 7.785 | 8.060 | 1,242,563 | +0.11(+1.38%) |
Apr 20, 2023 | 8.010 | 8.230 | 7.870 | 7.950 | 1,373,347 | -0.29(-3.52%) |
Apr 19, 2023 | 8.130 | 8.350 | 8.060 | 8.240 | 1,138,634 | -0.20(-2.37%) |
Apr 18, 2023 | 8.670 | 8.730 | 8.345 | 8.440 | 930,537 | -0.04(-0.47%) |
Apr 17, 2023 | 8.430 | 8.550 | 8.270 | 8.480 | 1,255,929 | -0.05(-0.59%) |
Apr 14, 2023 | 8.420 | 8.681 | 8.210 | 8.530 | 1,309,726 | -0.04(-0.47%) |
Apr 13, 2023 | 8.170 | 8.616 | 8.170 | 8.570 | 1,505,312 | +0.58(+7.26%) |
Apr 12, 2023 | 8.480 | 8.570 | 7.950 | 7.990 | 2,587,241 | -0.23(-2.80%) |
Apr 11, 2023 | 8.270 | 8.370 | 8.000 | 8.220 | 1,242,881 | -0.12(-1.44%) |
Apr 10, 2023 | 8.140 | 8.350 | 7.965 | 8.340 | 1,448,181 | -0.05(-0.60%) |
Apr 06, 2023 | 8.060 | 8.430 | 7.800 | 8.390 | 1,770,165 | +0.12(+1.45%) |
Apr 05, 2023 | 8.800 | 8.800 | 8.030 | 8.270 | 1,782,439 | -0.57(-6.45%) |
Apr 04, 2023 | 8.890 | 9.035 | 8.690 | 8.840 | 1,855,282 | +0.01(+0.11%) |
Apr 03, 2023 | 8.780 | 8.880 | 8.530 | 8.830 | 1,873,671 | -0.15(-1.67%) |
Mar 31, 2023 | 8.410 | 9.025 | 8.390 | 8.980 | 2,625,221 | +0.65(+7.80%) |
Mar 30, 2023 | 8.360 | 8.480 | 8.200 | 8.330 | 1,457,554 | +0.18(+2.21%) |
Mar 29, 2023 | 8.030 | 8.205 | 7.920 | 8.150 | 1,689,020 | +0.39(+5.03%) |
Mar 28, 2023 | 7.890 | 7.890 | 7.590 | 7.760 | 1,408,374 | -0.18(-2.27%) |
Mar 27, 2023 | 8.140 | 8.265 | 7.800 | 7.940 | 2,024,465 | -0.08(-1.00%) |
Mar 24, 2023 | 7.930 | 8.040 | 7.710 | 8.020 | 2,128,970 | -0.01(-0.12%) |
Mar 23, 2023 | 8.030 | 8.440 | 7.780 | 8.030 | 2,894,500 | +0.33(+4.29%) |
Mar 22, 2023 | 8.250 | 8.560 | 7.690 | 7.700 | 2,849,498 | -0.56(-6.78%) |
Mar 21, 2023 | 7.850 | 8.340 | 7.835 | 8.260 | 1,914,210 | +0.61(+7.97%) |
Mar 20, 2023 | 7.560 | 7.690 | 7.360 | 7.650 | 1,918,223 | +0.00(+0.00%) |
Mar 17, 2023 | 7.820 | 8.000 | 7.460 | 7.650 | 2,887,601 | -0.27(-3.41%) |
Mar 16, 2023 | 7.250 | 7.940 | 7.220 | 7.920 | 4,098,508 | +0.63(+8.64%) |
Mar 15, 2023 | 6.770 | 7.311 | 6.750 | 7.290 | 3,942,750 | +0.25(+3.55%) |
Mar 14, 2023 | 7.000 | 7.160 | 6.800 | 7.040 | 3,358,541 | +0.45(+6.83%) |
Mar 13, 2023 | 6.260 | 6.830 | 6.005 | 6.590 | 3,839,319 | +0.11(+1.70%) |
Mar 10, 2023 | 7.010 | 7.030 | 6.350 | 6.480 | 4,913,958 | -0.63(-8.86%) |
Mar 09, 2023 | 7.710 | 7.960 | 7.040 | 7.110 | 2,811,235 | -0.60(-7.78%) |
Mar 08, 2023 | 7.710 | 7.865 | 7.480 | 7.710 | 2,332,968 | -0.04(-0.52%) |
Mar 07, 2023 | 7.990 | 8.230 | 7.710 | 7.750 | 2,688,648 | -0.17(-2.15%) |
Mar 06, 2023 | 8.140 | 8.450 | 7.920 | 7.920 | 2,903,974 | -0.09(-1.12%) |
Mar 03, 2023 | 7.560 | 8.042 | 7.550 | 8.010 | 2,475,896 | +0.61(+8.24%) |
Mar 02, 2023 | 7.120 | 7.440 | 7.070 | 7.400 | 2,067,184 | +0.22(+3.06%) |