Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.707 | 8.083 | 7.665 | 7.863 | 3,306 | +0.00(+0.06%) |
May 30, 2023 | 7.933 | 8.055 | 7.623 | 7.859 | 3,555 | +0.21(+2.68%) |
May 26, 2023 | 7.467 | 7.653 | 7.373 | 7.653 | 7,211 | +0.10(+1.36%) |
May 25, 2023 | 7.607 | 7.728 | 7.480 | 7.551 | 1,932 | -0.29(-3.69%) |
May 24, 2023 | 7.467 | 7.915 | 7.467 | 7.840 | 574 | +0.37(+5.00%) |
May 23, 2023 | 7.933 | 8.125 | 7.467 | 7.467 | 8,720 | -0.53(-6.62%) |
May 22, 2023 | 7.720 | 8.197 | 7.607 | 7.996 | 4,420 | +0.25(+3.22%) |
May 19, 2023 | 8.213 | 8.239 | 7.653 | 7.747 | 8,542 | +0.04(+0.53%) |
May 18, 2023 | 7.840 | 8.120 | 7.579 | 7.706 | 5,170 | -0.04(-0.53%) |
May 17, 2023 | 7.560 | 7.840 | 7.373 | 7.747 | 5,382 | +0.14(+1.90%) |
May 16, 2023 | 7.467 | 7.831 | 7.299 | 7.602 | 37,960 | +0.23(+3.18%) |
May 15, 2023 | 7.280 | 7.640 | 7.280 | 7.368 | 10,738 | +0.13(+1.73%) |
May 12, 2023 | 7.187 | 7.467 | 7.094 | 7.243 | 1,429 | -0.04(-0.51%) |
May 11, 2023 | 7.280 | 7.466 | 7.093 | 7.280 | 11,016 | -0.00(-0.03%) |
May 10, 2023 | 7.280 | 7.567 | 6.720 | 7.282 | 41,430 | +0.14(+1.97%) |
May 09, 2023 | 7.280 | 7.283 | 7.093 | 7.141 | 8,604 | -0.05(-0.66%) |
May 08, 2023 | 7.280 | 7.527 | 7.186 | 7.189 | 3,532 | -0.28(-3.73%) |
May 05, 2023 | 7.653 | 7.700 | 7.187 | 7.467 | 6,779 | -0.23(-3.02%) |
May 04, 2023 | 7.103 | 7.699 | 7.103 | 7.699 | 2,077 | +0.38(+5.15%) |
May 03, 2023 | 7.093 | 7.538 | 6.916 | 7.322 | 7,257 | +0.23(+3.22%) |
May 02, 2023 | 7.280 | 7.282 | 6.347 | 7.093 | 68,249 | -0.51(-6.75%) |
May 01, 2023 | 10.17 | 10.17 | 7.607 | 7.607 | 53,722 | -2.19(-22.38%) |
Apr 28, 2023 | 9.071 | 10.08 | 9.071 | 9.800 | 4,049 | +0.37(+3.96%) |
Apr 27, 2023 | 9.893 | 9.893 | 9.053 | 9.427 | 2,197 | +0.19(+2.02%) |
Apr 26, 2023 | 9.333 | 9.427 | 9.053 | 9.240 | 4,627 | +0.00(+0.00%) |
Apr 25, 2023 | 8.960 | 9.240 | 8.960 | 9.240 | 4,085 | +0.37(+4.21%) |
Apr 24, 2023 | 9.240 | 9.333 | 8.699 | 8.867 | 82,971 | -0.19(-2.06%) |
Apr 21, 2023 | 8.960 | 9.333 | 8.960 | 9.053 | 10,916 | -0.19(-2.02%) |
Apr 20, 2023 | 9.800 | 9.800 | 9.152 | 9.240 | 28,377 | -0.28(-2.94%) |
Apr 19, 2023 | 9.893 | 9.893 | 9.473 | 9.520 | 4,885 | -0.47(-4.67%) |
Apr 18, 2023 | 9.427 | 9.987 | 9.427 | 9.987 | 6,808 | -0.09(-0.93%) |
Apr 17, 2023 | 10.27 | 10.41 | 10.08 | 10.08 | 2,401 | -0.37(-3.57%) |
Apr 14, 2023 | 10.73 | 11.01 | 10.36 | 10.45 | 5,807 | +0.09(+0.90%) |
Apr 13, 2023 | 10.64 | 10.73 | 10.36 | 10.36 | 2,025 | -0.28(-2.63%) |
Apr 12, 2023 | 10.64 | 10.83 | 10.59 | 10.64 | 1,333 | +0.09(+0.88%) |
Apr 11, 2023 | 10.27 | 10.73 | 10.27 | 10.55 | 2,758 | -0.19(-1.74%) |
Apr 10, 2023 | 10.27 | 10.83 | 10.27 | 10.73 | 3,479 | +0.56(+5.50%) |
Apr 06, 2023 | 10.08 | 10.36 | 9.707 | 10.17 | 2,577 | -0.28(-2.68%) |
Apr 05, 2023 | 10.27 | 10.45 | 10.17 | 10.45 | 1,682 | +0.00(+0.00%) |
Apr 04, 2023 | 10.36 | 10.73 | 10.27 | 10.45 | 2,463 | +0.00(+0.00%) |
Apr 03, 2023 | 10.64 | 10.64 | 10.36 | 10.45 | 932 | -0.19(-1.75%) |
Mar 31, 2023 | 10.36 | 10.64 | 10.31 | 10.64 | 732 | +0.09(+0.88%) |
Mar 30, 2023 | 10.55 | 10.55 | 10.17 | 10.55 | 837 | +0.19(+1.80%) |
Mar 29, 2023 | 10.36 | 10.36 | 9.917 | 10.36 | 5,044 | -0.05(-0.45%) |
Mar 28, 2023 | 10.45 | 10.55 | 10.27 | 10.41 | 2,151 | -0.05(-0.45%) |
Mar 27, 2023 | 10.36 | 10.45 | 10.27 | 10.45 | 721 | +0.19(+1.82%) |
Mar 24, 2023 | 10.27 | 10.27 | 10.08 | 10.27 | 2,978 | +0.09(+0.92%) |
Mar 23, 2023 | 10.45 | 10.45 | 9.987 | 10.17 | 2,412 | -0.28(-2.68%) |
Mar 22, 2023 | 10.45 | 10.45 | 10.17 | 10.45 | 1,755 | +0.09(+0.90%) |
Mar 21, 2023 | 9.987 | 10.45 | 9.331 | 10.36 | 18,272 | +0.19(+1.84%) |
Mar 20, 2023 | 10.27 | 10.27 | 9.799 | 10.17 | 23,737 | -0.28(-2.68%) |
Mar 17, 2023 | 10.45 | 10.45 | 10.08 | 10.45 | 15,247 | +0.00(+0.00%) |
Mar 16, 2023 | 10.73 | 10.73 | 9.613 | 10.45 | 11,942 | -0.37(-3.45%) |
Mar 15, 2023 | 10.45 | 10.83 | 10.08 | 10.83 | 4,665 | +0.37(+3.57%) |
Mar 14, 2023 | 10.73 | 10.83 | 10.45 | 10.45 | 5,904 | +0.00(+0.00%) |
Mar 13, 2023 | 10.17 | 10.64 | 10.11 | 10.45 | 4,065 | +0.09(+0.89%) |
Mar 10, 2023 | 10.92 | 11.11 | 9.053 | 10.36 | 18,796 | -0.65(-5.92%) |
Mar 09, 2023 | 11.39 | 11.48 | 11.01 | 11.01 | 4,989 | -0.19(-1.67%) |
Mar 08, 2023 | 11.01 | 12.41 | 11.01 | 11.20 | 2,377 | +0.00(+0.00%) |
Mar 07, 2023 | 11.01 | 11.39 | 11.01 | 11.20 | 6,293 | +0.00(+0.00%) |
Mar 06, 2023 | 11.39 | 11.67 | 11.01 | 11.20 | 6,835 | -0.56(-4.76%) |
Mar 03, 2023 | 11.67 | 11.95 | 11.48 | 11.76 | 1,270 | +0.28(+2.44%) |
Mar 02, 2023 | 11.76 | 11.76 | 11.12 | 11.48 | 2,038 | -0.19(-1.60%) |