Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.800 | 10.12 | 8.618 | 9.200 | 1,819 | -0.16(-1.71%) |
May 30, 2023 | 10.00 | 10.19 | 9.360 | 9.360 | 1,832 | -0.44(-4.49%) |
May 26, 2023 | 8.852 | 9.800 | 8.852 | 9.800 | 1,916 | +0.61(+6.61%) |
May 25, 2023 | 9.314 | 9.810 | 8.800 | 9.192 | 2,590 | +0.59(+6.88%) |
May 24, 2023 | 9.548 | 9.550 | 8.600 | 8.600 | 2,245 | -0.60(-6.54%) |
May 23, 2023 | 10.56 | 10.60 | 9.202 | 9.202 | 3,115 | -0.79(-7.91%) |
May 22, 2023 | 10.53 | 10.74 | 9.734 | 9.992 | 3,119 | -0.39(-3.76%) |
May 19, 2023 | 8.754 | 10.80 | 8.754 | 10.38 | 7,876 | +1.72(+19.86%) |
May 18, 2023 | 8.800 | 8.880 | 8.400 | 8.662 | 1,944 | -0.14(-1.57%) |
May 17, 2023 | 8.800 | 8.800 | 7.798 | 8.800 | 2,642 | +0.96(+12.24%) |
May 16, 2023 | 8.600 | 8.600 | 7.800 | 7.840 | 847 | -0.22(-2.73%) |
May 15, 2023 | 7.982 | 8.602 | 7.800 | 8.060 | 2,639 | +0.18(+2.26%) |
May 12, 2023 | 7.860 | 8.400 | 7.860 | 7.882 | 1,285 | -0.04(-0.48%) |
May 11, 2023 | 8.400 | 8.460 | 7.920 | 7.920 | 1,633 | -0.48(-5.71%) |
May 10, 2023 | 8.342 | 8.400 | 7.828 | 8.400 | 3,068 | +0.39(+4.87%) |
May 09, 2023 | 9.000 | 9.000 | 7.950 | 8.010 | 6,146 | -0.59(-6.86%) |
May 08, 2023 | 8.600 | 8.898 | 8.502 | 8.600 | 2,111 | +0.00(+0.00%) |
May 05, 2023 | 9.200 | 9.200 | 7.960 | 8.600 | 12,056 | -0.60(-6.52%) |
May 04, 2023 | 9.356 | 9.508 | 9.200 | 9.200 | 2,706 | -0.07(-0.80%) |
May 03, 2023 | 9.352 | 10.14 | 8.996 | 9.274 | 1,002 | -0.73(-7.26%) |
May 02, 2023 | 9.200 | 10.60 | 8.560 | 10.00 | 3,994 | +1.00(+11.09%) |
May 01, 2023 | 10.20 | 10.20 | 8.800 | 9.002 | 2,587 | -0.43(-4.60%) |
Apr 28, 2023 | 9.000 | 9.626 | 8.600 | 9.436 | 4,724 | +0.15(+1.62%) |
Apr 27, 2023 | 8.200 | 9.286 | 8.200 | 9.286 | 3,630 | +0.21(+2.27%) |
Apr 26, 2023 | 8.952 | 9.458 | 8.300 | 9.080 | 2,797 | +0.19(+2.16%) |
Apr 25, 2023 | 9.950 | 9.950 | 8.780 | 8.888 | 2,925 | -0.31(-3.41%) |
Apr 24, 2023 | 9.760 | 10.38 | 9.030 | 9.202 | 2,506 | -0.68(-6.86%) |
Apr 21, 2023 | 10.00 | 10.40 | 9.802 | 9.880 | 3,546 | -0.12(-1.20%) |
Apr 20, 2023 | 10.75 | 10.80 | 9.688 | 10.00 | 8,000 | +0.15(+1.54%) |
Apr 19, 2023 | 10.35 | 10.80 | 9.806 | 9.848 | 3,753 | -0.64(-6.08%) |
Apr 18, 2023 | 11.80 | 11.80 | 10.20 | 10.49 | 3,328 | -0.51(-4.67%) |
Apr 17, 2023 | 11.00 | 11.76 | 10.60 | 11.00 | 3,944 | +0.00(+0.00%) |
Apr 14, 2023 | 11.20 | 11.60 | 10.90 | 11.00 | 2,289 | -0.19(-1.70%) |
Apr 13, 2023 | 11.48 | 11.96 | 11.00 | 11.19 | 1,924 | -0.27(-2.34%) |
Apr 12, 2023 | 11.56 | 12.56 | 11.42 | 11.46 | 1,989 | -0.29(-2.50%) |
Apr 11, 2023 | 12.42 | 12.60 | 11.68 | 11.75 | 1,218 | -0.17(-1.39%) |
Apr 10, 2023 | 12.43 | 12.43 | 11.36 | 11.92 | 5,182 | -1.08(-8.32%) |
Apr 06, 2023 | 14.00 | 14.00 | 12.80 | 13.00 | 1,718 | -1.13(-8.00%) |
Apr 05, 2023 | 15.01 | 15.01 | 13.00 | 14.13 | 4,137 | -1.34(-8.69%) |
Apr 04, 2023 | 11.55 | 16.84 | 11.55 | 15.47 | 11,238 | +3.47(+28.95%) |
Apr 03, 2023 | 10.80 | 12.00 | 10.80 | 12.00 | 6,126 | +1.14(+10.48%) |
Mar 31, 2023 | 13.43 | 14.20 | 10.76 | 10.86 | 20,988 | -2.42(-18.21%) |
Mar 30, 2023 | 13.89 | 15.10 | 13.28 | 13.28 | 6,159 | -1.61(-10.80%) |
Mar 29, 2023 | 15.24 | 15.24 | 14.00 | 14.89 | 2,357 | +0.69(+4.85%) |
Mar 28, 2023 | 13.69 | 14.40 | 13.30 | 14.20 | 8,830 | +0.09(+0.62%) |
Mar 27, 2023 | 13.03 | 14.37 | 13.03 | 14.11 | 3,942 | +0.81(+6.12%) |
Mar 24, 2023 | 13.40 | 13.43 | 12.20 | 13.30 | 4,411 | +0.99(+8.08%) |
Mar 23, 2023 | 12.68 | 13.00 | 12.00 | 12.30 | 4,317 | -0.46(-3.57%) |
Mar 22, 2023 | 13.04 | 13.60 | 12.70 | 12.76 | 5,834 | -0.24(-1.86%) |
Mar 21, 2023 | 13.02 | 13.83 | 12.80 | 13.00 | 5,817 | +0.71(+5.79%) |
Mar 20, 2023 | 13.56 | 16.20 | 12.26 | 12.29 | 12,913 | -2.01(-14.06%) |
Mar 17, 2023 | 14.29 | 16.80 | 13.87 | 14.30 | 59,376 | +0.08(+0.58%) |
Mar 16, 2023 | 13.73 | 14.96 | 13.73 | 14.22 | 6,519 | +0.39(+2.85%) |
Mar 15, 2023 | 15.56 | 15.60 | 13.77 | 13.82 | 13,204 | -1.66(-10.70%) |
Mar 14, 2023 | 17.20 | 17.20 | 15.20 | 15.48 | 6,531 | -0.18(-1.16%) |
Mar 13, 2023 | 15.20 | 16.40 | 14.90 | 15.66 | 5,566 | -0.02(-0.13%) |
Mar 10, 2023 | 15.02 | 16.20 | 15.02 | 15.68 | 20,608 | +0.33(+2.14%) |
Mar 09, 2023 | 23.40 | 23.80 | 14.51 | 15.35 | 30,235 | -7.65(-33.24%) |
Mar 08, 2023 | 23.60 | 24.60 | 22.80 | 23.00 | 4,668 | -0.80(-3.36%) |
Mar 07, 2023 | 23.20 | 24.80 | 23.20 | 23.80 | 4,220 | +0.20(+0.85%) |
Mar 06, 2023 | 23.80 | 24.60 | 23.58 | 23.60 | 4,526 | -0.20(-0.84%) |
Mar 03, 2023 | 25.00 | 25.00 | 22.60 | 23.80 | 8,862 | -1.40(-5.56%) |
Mar 02, 2023 | 23.60 | 25.20 | 23.40 | 25.20 | 8,530 | +1.40(+5.88%) |