Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.050 | 8.590 | 7.980 | 8.180 | 2,764,678 | +0.73(+9.80%) |
May 30, 2023 | 7.190 | 7.500 | 7.130 | 7.450 | 1,507,413 | +0.47(+6.73%) |
May 29, 2023 | 6.860 | 7.020 | 6.850 | 6.980 | 216,575 | +0.07(+1.01%) |
May 26, 2023 | 6.970 | 7.070 | 6.850 | 6.910 | 2,272,485 | -0.02(-0.29%) |
May 25, 2023 | 6.920 | 7.010 | 6.830 | 6.930 | 1,350,155 | -0.02(-0.29%) |
May 24, 2023 | 7.120 | 7.140 | 6.920 | 6.950 | 652,577 | -0.18(-2.52%) |
May 23, 2023 | 7.010 | 7.200 | 6.930 | 7.130 | 1,444,778 | +0.05(+0.71%) |
May 19, 2023 | 7.080 | 0 | -0.01(-0.14%) | |||
May 18, 2023 | 7.230 | 7.280 | 7.020 | 7.090 | 1,888,294 | -0.22(-3.01%) |
May 17, 2023 | 7.500 | 7.500 | 7.220 | 7.310 | 1,529,961 | -0.18(-2.40%) |
May 16, 2023 | 7.280 | 7.730 | 7.230 | 7.490 | 2,116,902 | +0.13(+1.77%) |
May 15, 2023 | 8.360 | 8.380 | 7.210 | 7.360 | 2,586,260 | -1.63(-18.13%) |
May 12, 2023 | 8.780 | 9.050 | 8.700 | 8.990 | 416,381 | +0.18(+2.04%) |
May 11, 2023 | 9.340 | 9.350 | 8.790 | 8.810 | 802,147 | -0.60(-6.38%) |
May 10, 2023 | 9.440 | 9.510 | 9.260 | 9.410 | 562,651 | +0.01(+0.11%) |
May 09, 2023 | 9.230 | 9.450 | 9.210 | 9.400 | 528,044 | +0.15(+1.62%) |
May 08, 2023 | 9.180 | 9.290 | 9.050 | 9.250 | 667,618 | +0.08(+0.87%) |
May 05, 2023 | 9.020 | 9.230 | 8.900 | 9.170 | 484,731 | -0.04(-0.43%) |
May 04, 2023 | 9.190 | 9.400 | 9.140 | 9.210 | 779,179 | +0.03(+0.33%) |
May 03, 2023 | 9.240 | 9.340 | 9.130 | 9.180 | 1,053,698 | -0.13(-1.40%) |
May 02, 2023 | 9.090 | 9.430 | 9.050 | 9.310 | 950,258 | +0.26(+2.87%) |
May 01, 2023 | 9.250 | 9.400 | 9.020 | 9.050 | 1,048,896 | -0.11(-1.20%) |
Apr 28, 2023 | 9.450 | 9.500 | 9.140 | 9.160 | 1,357,360 | -0.30(-3.17%) |
Apr 27, 2023 | 9.630 | 9.670 | 9.410 | 9.460 | 1,182,955 | -0.18(-1.87%) |
Apr 26, 2023 | 9.710 | 9.820 | 9.550 | 9.640 | 729,210 | -0.06(-0.62%) |
Apr 25, 2023 | 9.610 | 9.750 | 9.520 | 9.700 | 678,506 | +0.03(+0.31%) |
Apr 24, 2023 | 9.560 | 9.700 | 9.450 | 9.670 | 913,585 | +0.09(+0.94%) |
Apr 21, 2023 | 9.700 | 9.750 | 9.480 | 9.580 | 489,607 | -0.19(-1.94%) |
Apr 20, 2023 | 9.670 | 10.00 | 9.620 | 9.770 | 1,226,449 | +0.13(+1.35%) |
Apr 19, 2023 | 9.790 | 9.800 | 9.570 | 9.640 | 664,176 | -0.34(-3.41%) |
Apr 18, 2023 | 9.750 | 9.990 | 9.700 | 9.980 | 1,060,151 | +0.23(+2.36%) |
Apr 17, 2023 | 10.05 | 10.09 | 9.660 | 9.750 | 1,118,543 | -0.40(-3.94%) |
Apr 14, 2023 | 10.16 | 10.23 | 9.890 | 10.15 | 872,759 | -0.10(-0.98%) |
Apr 13, 2023 | 10.10 | 10.28 | 10.05 | 10.25 | 938,519 | +0.24(+2.40%) |
Apr 12, 2023 | 9.940 | 10.10 | 9.720 | 10.01 | 1,124,205 | +0.23(+2.35%) |
Apr 11, 2023 | 9.660 | 9.920 | 9.500 | 9.780 | 1,427,929 | +0.52(+5.62%) |
Apr 10, 2023 | 9.250 | 9.300 | 9.070 | 9.260 | 1,151,175 | -0.09(-0.96%) |
Apr 06, 2023 | 9.350 | 0 | +0.15(+1.63%) | |||
Apr 05, 2023 | 9.260 | 9.390 | 9.080 | 9.200 | 904,449 | +0.03(+0.33%) |
Apr 04, 2023 | 8.850 | 9.280 | 8.750 | 9.170 | 1,235,831 | +0.32(+3.62%) |
Apr 03, 2023 | 8.740 | 8.890 | 8.640 | 8.850 | 842,200 | +0.12(+1.37%) |
Mar 31, 2023 | 8.920 | 8.920 | 8.620 | 8.730 | 1,037,776 | -0.18(-2.02%) |
Mar 30, 2023 | 8.890 | 8.980 | 8.780 | 8.910 | 412,385 | +0.09(+1.02%) |
Mar 29, 2023 | 8.850 | 8.910 | 8.760 | 8.820 | 463,138 | -0.10(-1.12%) |
Mar 28, 2023 | 8.760 | 8.950 | 8.660 | 8.920 | 920,415 | +0.19(+2.18%) |
Mar 27, 2023 | 8.570 | 8.790 | 8.520 | 8.730 | 1,162,476 | +0.01(+0.11%) |
Mar 24, 2023 | 8.640 | 8.740 | 8.520 | 8.720 | 828,645 | +0.09(+1.04%) |
Mar 23, 2023 | 8.570 | 8.740 | 8.470 | 8.630 | 790,994 | +0.08(+0.94%) |
Mar 22, 2023 | 8.320 | 8.700 | 8.220 | 8.550 | 843,257 | +0.24(+2.89%) |
Mar 21, 2023 | 8.570 | 8.620 | 8.170 | 8.310 | 560,826 | -0.36(-4.15%) |
Mar 20, 2023 | 8.770 | 8.840 | 8.600 | 8.670 | 1,518,134 | -0.09(-1.03%) |
Mar 17, 2023 | 8.450 | 8.880 | 8.380 | 8.760 | 3,294,177 | +0.44(+5.29%) |
Mar 16, 2023 | 8.380 | 8.490 | 8.080 | 8.320 | 1,344,543 | -0.14(-1.65%) |
Mar 15, 2023 | 8.700 | 8.830 | 8.300 | 8.460 | 752,878 | -0.19(-2.20%) |
Mar 14, 2023 | 8.580 | 8.700 | 8.420 | 8.650 | 778,431 | +0.04(+0.46%) |
Mar 13, 2023 | 8.510 | 8.890 | 8.510 | 8.610 | 1,443,984 | +0.34(+4.11%) |
Mar 10, 2023 | 8.240 | 8.460 | 8.130 | 8.270 | 1,671,909 | +0.10(+1.22%) |
Mar 09, 2023 | 8.360 | 8.450 | 8.160 | 8.170 | 903,382 | -0.16(-1.92%) |
Mar 08, 2023 | 8.120 | 8.500 | 8.050 | 8.330 | 1,116,477 | +0.21(+2.59%) |
Mar 07, 2023 | 8.510 | 8.510 | 7.690 | 8.120 | 1,781,587 | -0.46(-5.36%) |
Mar 06, 2023 | 8.850 | 8.890 | 8.520 | 8.580 | 528,413 | -0.34(-3.81%) |
Mar 03, 2023 | 8.970 | 9.030 | 8.800 | 8.920 | 672,718 | +0.07(+0.79%) |
Mar 02, 2023 | 8.780 | 8.910 | 8.700 | 8.850 | 1,520,855 | -0.05(-0.56%) |