Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.740 | 9.740 | 9.350 | 9.361 | 10,918 | -0.24(-2.54%) |
May 30, 2023 | 9.683 | 9.794 | 9.365 | 9.605 | 13,282 | -0.09(-0.98%) |
May 26, 2023 | 9.600 | 9.700 | 9.520 | 9.700 | 10,935 | +0.09(+0.94%) |
May 25, 2023 | 9.940 | 9.940 | 9.607 | 9.610 | 23,144 | -0.29(-2.93%) |
May 24, 2023 | 9.800 | 9.920 | 9.751 | 9.900 | 11,524 | +0.04(+0.41%) |
May 23, 2023 | 9.876 | 10.11 | 9.810 | 9.860 | 14,335 | -0.09(-0.92%) |
May 22, 2023 | 10.00 | 10.15 | 9.850 | 9.952 | 13,732 | -0.23(-2.22%) |
May 19, 2023 | 10.48 | 10.48 | 10.06 | 10.18 | 15,126 | +0.10(+0.95%) |
May 18, 2023 | 10.03 | 10.18 | 9.950 | 10.08 | 23,669 | +0.09(+0.93%) |
May 17, 2023 | 9.950 | 10.00 | 9.780 | 9.990 | 37,407 | +0.19(+1.94%) |
May 16, 2023 | 9.940 | 10.00 | 9.700 | 9.800 | 46,695 | -0.20(-2.00%) |
May 15, 2023 | 10.08 | 10.08 | 9.850 | 10.00 | 38,437 | -0.02(-0.21%) |
May 12, 2023 | 10.00 | 10.10 | 9.950 | 10.02 | 31,876 | -0.07(-0.68%) |
May 11, 2023 | 9.830 | 10.22 | 9.830 | 10.09 | 90,568 | +0.24(+2.48%) |
May 10, 2023 | 9.208 | 9.960 | 9.000 | 9.845 | 243,071 | +1.18(+13.56%) |
May 09, 2023 | 8.500 | 8.670 | 8.480 | 8.670 | 74,667 | +0.32(+3.78%) |
May 08, 2023 | 8.430 | 8.530 | 8.354 | 8.354 | 21,114 | -0.11(-1.25%) |
May 05, 2023 | 8.210 | 8.640 | 8.210 | 8.460 | 35,217 | +0.65(+8.32%) |
May 04, 2023 | 7.820 | 8.005 | 7.810 | 7.810 | 6,033 | -0.19(-2.38%) |
May 03, 2023 | 7.870 | 8.040 | 7.870 | 8.000 | 6,451 | +0.12(+1.55%) |
May 02, 2023 | 7.950 | 8.000 | 7.760 | 7.878 | 11,266 | +0.01(+0.10%) |
May 01, 2023 | 7.930 | 8.140 | 7.870 | 7.870 | 9,200 | -0.25(-3.08%) |
Apr 28, 2023 | 7.910 | 8.190 | 7.910 | 8.120 | 11,234 | +0.23(+2.92%) |
Apr 27, 2023 | 7.620 | 7.900 | 7.620 | 7.890 | 32,821 | +0.41(+5.48%) |
Apr 26, 2023 | 7.450 | 7.526 | 7.450 | 7.480 | 26,224 | -0.18(-2.35%) |
Apr 25, 2023 | 7.788 | 7.860 | 7.620 | 7.660 | 16,549 | -0.30(-3.77%) |
Apr 24, 2023 | 7.720 | 7.960 | 7.720 | 7.960 | 18,679 | +0.18(+2.31%) |
Apr 21, 2023 | 7.900 | 7.900 | 7.752 | 7.780 | 11,210 | -0.03(-0.33%) |
Apr 20, 2023 | 7.990 | 7.990 | 7.750 | 7.806 | 14,327 | -0.34(-4.17%) |
Apr 19, 2023 | 8.102 | 8.190 | 8.070 | 8.145 | 22,458 | +0.09(+1.18%) |
Apr 18, 2023 | 8.000 | 8.200 | 8.000 | 8.050 | 28,338 | +0.40(+5.23%) |
Apr 17, 2023 | 7.680 | 7.755 | 7.650 | 7.650 | 7,491 | -0.13(-1.67%) |
Apr 14, 2023 | 7.780 | 7.875 | 7.692 | 7.780 | 84,213 | +0.26(+3.46%) |
Apr 13, 2023 | 7.400 | 7.600 | 7.400 | 7.520 | 21,669 | +0.08(+1.08%) |
Apr 12, 2023 | 7.400 | 7.570 | 7.365 | 7.440 | 14,114 | +0.07(+0.89%) |
Apr 11, 2023 | 7.300 | 7.450 | 7.300 | 7.375 | 8,561 | +0.15(+2.14%) |
Apr 10, 2023 | 6.920 | 7.220 | 6.920 | 7.220 | 30,977 | +0.02(+0.22%) |
Apr 06, 2023 | 7.214 | 7.240 | 7.150 | 7.204 | 6,523 | -0.22(-2.91%) |
Apr 05, 2023 | 7.490 | 7.560 | 7.400 | 7.420 | 12,060 | -0.04(-0.54%) |
Apr 04, 2023 | 7.757 | 7.757 | 7.450 | 7.460 | 13,334 | -0.46(-5.81%) |
Apr 03, 2023 | 7.870 | 7.970 | 7.820 | 7.920 | 14,683 | -0.08(-1.00%) |
Mar 31, 2023 | 8.040 | 8.070 | 7.950 | 8.000 | 8,213 | -0.07(-0.82%) |
Mar 30, 2023 | 8.140 | 8.200 | 8.020 | 8.066 | 15,057 | +0.09(+1.14%) |
Mar 29, 2023 | 7.860 | 8.150 | 7.850 | 7.975 | 22,022 | +0.33(+4.38%) |
Mar 28, 2023 | 7.550 | 7.710 | 7.550 | 7.640 | 24,116 | +0.80(+11.76%) |
Mar 27, 2023 | 6.805 | 6.880 | 6.700 | 6.836 | 13,457 | +0.04(+0.66%) |
Mar 24, 2023 | 6.700 | 6.800 | 6.700 | 6.791 | 19,763 | +0.05(+0.76%) |
Mar 23, 2023 | 6.850 | 6.850 | 6.700 | 6.740 | 30,823 | -0.19(-2.74%) |
Mar 22, 2023 | 6.930 | 7.100 | 6.924 | 6.930 | 33,998 | -0.10(-1.42%) |
Mar 21, 2023 | 6.840 | 7.030 | 6.840 | 7.030 | 11,087 | +0.14(+1.96%) |
Mar 20, 2023 | 6.820 | 6.990 | 6.730 | 6.895 | 12,435 | -0.02(-0.29%) |
Mar 17, 2023 | 6.930 | 6.990 | 6.840 | 6.915 | 17,369 | +0.07(+0.95%) |
Mar 16, 2023 | 6.868 | 6.926 | 6.700 | 6.850 | 24,628 | +0.12(+1.84%) |
Mar 15, 2023 | 6.760 | 6.850 | 6.630 | 6.726 | 82,668 | -0.47(-6.58%) |
Mar 14, 2023 | 7.240 | 7.285 | 7.168 | 7.200 | 8,601 | -0.05(-0.76%) |
Mar 13, 2023 | 7.370 | 7.370 | 7.030 | 7.255 | 35,068 | -0.12(-1.63%) |
Mar 10, 2023 | 7.730 | 7.730 | 7.375 | 7.375 | 49,231 | -0.55(-6.99%) |
Mar 09, 2023 | 8.090 | 8.230 | 7.930 | 7.930 | 21,127 | -0.06(-0.75%) |
Mar 08, 2023 | 7.910 | 7.990 | 7.830 | 7.990 | 6,801 | +0.19(+2.42%) |
Mar 07, 2023 | 7.986 | 8.000 | 7.793 | 7.801 | 32,606 | -0.29(-3.57%) |
Mar 06, 2023 | 8.140 | 8.440 | 8.090 | 8.090 | 38,409 | -0.47(-5.49%) |
Mar 03, 2023 | 8.270 | 8.560 | 8.270 | 8.560 | 13,351 | +0.44(+5.35%) |
Mar 02, 2023 | 8.020 | 8.195 | 8.020 | 8.125 | 15,200 | +0.04(+0.56%) |