Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.35 | 10.68 | 9.600 | 10.04 | 320,130 | -0.29(-2.81%) |
May 30, 2023 | 9.870 | 10.48 | 9.280 | 10.33 | 163,155 | +0.43(+4.34%) |
May 26, 2023 | 9.350 | 10.23 | 9.110 | 9.900 | 75,770 | +0.59(+6.34%) |
May 25, 2023 | 9.910 | 9.910 | 8.940 | 9.310 | 108,721 | -0.61(-6.15%) |
May 24, 2023 | 9.690 | 10.46 | 9.474 | 9.920 | 186,731 | +0.10(+1.02%) |
May 23, 2023 | 9.000 | 10.55 | 8.980 | 9.820 | 965,831 | +1.95(+24.78%) |
May 22, 2023 | 8.250 | 8.570 | 7.620 | 7.870 | 110,654 | -0.29(-3.55%) |
May 19, 2023 | 8.090 | 8.400 | 7.870 | 8.160 | 79,122 | +0.22(+2.77%) |
May 18, 2023 | 8.290 | 8.698 | 7.790 | 7.940 | 61,361 | -0.35(-4.22%) |
May 17, 2023 | 8.230 | 8.420 | 8.010 | 8.290 | 61,250 | +0.05(+0.61%) |
May 16, 2023 | 8.600 | 8.600 | 8.040 | 8.240 | 69,757 | -0.60(-6.79%) |
May 15, 2023 | 7.980 | 9.290 | 7.880 | 8.840 | 179,900 | +0.82(+10.22%) |
May 12, 2023 | 8.300 | 8.430 | 7.730 | 8.020 | 114,689 | -0.27(-3.26%) |
May 11, 2023 | 7.660 | 8.610 | 7.382 | 8.290 | 168,015 | +0.64(+8.37%) |
May 10, 2023 | 7.260 | 8.080 | 6.952 | 7.650 | 221,272 | +0.42(+5.81%) |
May 09, 2023 | 6.910 | 7.370 | 6.760 | 7.230 | 60,418 | +0.26(+3.73%) |
May 08, 2023 | 6.770 | 7.160 | 6.480 | 6.970 | 87,261 | +0.27(+4.03%) |
May 05, 2023 | 6.520 | 6.900 | 6.520 | 6.700 | 86,024 | +0.22(+3.40%) |
May 04, 2023 | 6.920 | 6.980 | 6.450 | 6.480 | 84,140 | -0.38(-5.47%) |
May 03, 2023 | 6.320 | 6.870 | 6.250 | 6.855 | 153,108 | +0.56(+8.81%) |
May 02, 2023 | 6.280 | 6.800 | 6.055 | 6.300 | 100,174 | -0.10(-1.56%) |
May 01, 2023 | 5.630 | 6.420 | 5.625 | 6.400 | 135,934 | +0.89(+16.15%) |
Apr 28, 2023 | 5.450 | 5.595 | 5.405 | 5.510 | 54,414 | +0.02(+0.36%) |
Apr 27, 2023 | 5.910 | 5.910 | 5.430 | 5.490 | 60,223 | -0.39(-6.63%) |
Apr 26, 2023 | 5.460 | 5.915 | 5.460 | 5.880 | 98,278 | +0.37(+6.72%) |
Apr 25, 2023 | 5.720 | 5.990 | 5.470 | 5.510 | 114,112 | -0.23(-4.01%) |
Apr 24, 2023 | 6.050 | 6.210 | 5.430 | 5.740 | 195,511 | -0.31(-5.20%) |
Apr 21, 2023 | 4.940 | 6.266 | 4.795 | 6.055 | 614,682 | +1.17(+23.82%) |
Apr 20, 2023 | 5.300 | 5.305 | 4.750 | 4.890 | 117,760 | -0.42(-7.91%) |
Apr 19, 2023 | 5.310 | 5.480 | 5.030 | 5.310 | 119,657 | -0.09(-1.67%) |
Apr 18, 2023 | 5.550 | 5.600 | 5.350 | 5.400 | 92,826 | -0.08(-1.46%) |
Apr 17, 2023 | 5.170 | 5.590 | 5.170 | 5.480 | 116,921 | +0.32(+6.20%) |
Apr 14, 2023 | 5.600 | 5.720 | 5.030 | 5.160 | 279,764 | -0.44(-7.86%) |
Apr 13, 2023 | 5.530 | 5.800 | 5.520 | 5.600 | 123,054 | +0.08(+1.45%) |
Apr 12, 2023 | 6.030 | 6.030 | 5.400 | 5.520 | 152,714 | -0.41(-6.91%) |
Apr 11, 2023 | 6.220 | 6.380 | 5.890 | 5.930 | 103,959 | -0.27(-4.35%) |
Apr 10, 2023 | 6.350 | 6.350 | 6.045 | 6.200 | 95,011 | -0.14(-2.21%) |
Apr 06, 2023 | 6.280 | 6.470 | 6.130 | 6.340 | 93,558 | +0.08(+1.28%) |
Apr 05, 2023 | 6.860 | 7.420 | 6.070 | 6.260 | 205,535 | -0.64(-9.28%) |
Apr 04, 2023 | 6.530 | 7.100 | 6.360 | 6.900 | 187,941 | +0.41(+6.32%) |
Apr 03, 2023 | 5.730 | 6.620 | 5.530 | 6.490 | 208,584 | +0.69(+11.90%) |
Mar 31, 2023 | 5.590 | 6.190 | 5.440 | 5.800 | 769,325 | +0.18(+3.20%) |
Mar 30, 2023 | 6.370 | 6.440 | 5.315 | 5.620 | 256,398 | -0.71(-11.22%) |
Mar 29, 2023 | 6.330 | 6.638 | 5.900 | 6.330 | 182,471 | +0.08(+1.28%) |
Mar 28, 2023 | 6.470 | 6.570 | 6.160 | 6.250 | 129,273 | -0.21(-3.25%) |
Mar 27, 2023 | 6.260 | 6.580 | 6.260 | 6.460 | 145,200 | +0.20(+3.19%) |
Mar 24, 2023 | 6.100 | 6.410 | 6.040 | 6.260 | 97,099 | +0.11(+1.79%) |
Mar 23, 2023 | 6.300 | 6.460 | 6.050 | 6.150 | 47,345 | -0.08(-1.28%) |
Mar 22, 2023 | 6.650 | 6.650 | 6.200 | 6.230 | 60,091 | -0.39(-5.89%) |
Mar 21, 2023 | 6.360 | 6.710 | 6.357 | 6.620 | 86,032 | +0.35(+5.58%) |
Mar 20, 2023 | 6.400 | 6.420 | 6.090 | 6.270 | 102,053 | -0.14(-2.18%) |
Mar 17, 2023 | 6.860 | 6.940 | 6.360 | 6.410 | 163,084 | -0.59(-8.43%) |
Mar 16, 2023 | 6.940 | 7.180 | 6.720 | 7.000 | 94,897 | -0.04(-0.57%) |
Mar 15, 2023 | 7.010 | 7.220 | 6.900 | 7.040 | 84,716 | -0.15(-2.09%) |
Mar 14, 2023 | 7.340 | 7.505 | 6.960 | 7.190 | 139,103 | +0.04(+0.56%) |
Mar 13, 2023 | 6.730 | 7.210 | 6.600 | 7.150 | 110,324 | +0.41(+6.08%) |
Mar 10, 2023 | 6.910 | 6.915 | 6.550 | 6.740 | 111,461 | -0.17(-2.46%) |
Mar 09, 2023 | 7.490 | 7.490 | 6.750 | 6.910 | 91,898 | -0.55(-7.37%) |
Mar 08, 2023 | 7.630 | 7.770 | 7.300 | 7.460 | 60,262 | -0.17(-2.23%) |
Mar 07, 2023 | 7.890 | 7.900 | 7.520 | 7.630 | 77,999 | -0.24(-3.05%) |
Mar 06, 2023 | 7.930 | 7.930 | 7.640 | 7.870 | 114,432 | -0.10(-1.25%) |
Mar 03, 2023 | 7.880 | 8.230 | 7.750 | 7.970 | 72,246 | +0.10(+1.27%) |
Mar 02, 2023 | 7.700 | 8.095 | 7.600 | 7.870 | 111,506 | +0.11(+1.42%) |