Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.200 | 6.176 | 4.616 | 5.092 | 7,068 | -0.91(-15.11%) |
May 30, 2023 | 6.102 | 6.262 | 5.992 | 5.998 | 1,977 | -0.00(-0.07%) |
May 26, 2023 | 6.600 | 7.002 | 5.994 | 6.002 | 5,134 | -0.60(-9.06%) |
May 25, 2023 | 7.360 | 7.370 | 6.600 | 6.600 | 2,851 | -0.62(-8.59%) |
May 24, 2023 | 7.200 | 7.744 | 7.134 | 7.220 | 1,204 | +0.04(+0.53%) |
May 23, 2023 | 6.902 | 7.278 | 6.902 | 7.182 | 1,554 | +0.38(+5.62%) |
May 22, 2023 | 7.600 | 7.902 | 6.602 | 6.800 | 6,995 | -0.93(-12.03%) |
May 19, 2023 | 7.068 | 7.938 | 7.066 | 7.730 | 965 | +0.38(+5.17%) |
May 18, 2023 | 7.238 | 7.350 | 6.704 | 7.350 | 1,950 | +0.11(+1.55%) |
May 17, 2023 | 7.400 | 7.400 | 6.600 | 7.238 | 1,417 | +0.19(+2.75%) |
May 16, 2023 | 7.000 | 7.600 | 7.000 | 7.044 | 1,484 | -0.03(-0.40%) |
May 15, 2023 | 7.000 | 7.490 | 6.002 | 7.072 | 4,630 | +0.27(+3.97%) |
May 12, 2023 | 7.200 | 7.682 | 6.600 | 6.802 | 655 | -0.40(-5.58%) |
May 11, 2023 | 7.360 | 7.360 | 7.000 | 7.204 | 565 | +0.08(+1.15%) |
May 10, 2023 | 6.206 | 7.522 | 6.206 | 7.122 | 1,943 | +0.50(+7.58%) |
May 09, 2023 | 6.886 | 7.372 | 6.200 | 6.620 | 1,424 | -0.23(-3.41%) |
May 08, 2023 | 8.394 | 8.394 | 6.802 | 6.854 | 2,448 | -0.62(-8.25%) |
May 05, 2023 | 8.194 | 8.194 | 7.180 | 7.470 | 791 | +0.47(+6.68%) |
May 04, 2023 | 6.950 | 7.702 | 6.950 | 7.002 | 814 | -0.12(-1.66%) |
May 03, 2023 | 10.40 | 10.50 | 6.950 | 7.120 | 5,286 | -0.06(-0.86%) |
May 02, 2023 | 7.178 | 7.398 | 7.006 | 7.182 | 1,115 | +0.20(+2.86%) |
May 01, 2023 | 7.202 | 7.980 | 6.640 | 6.982 | 1,782 | -0.22(-3.05%) |
Apr 28, 2023 | 7.210 | 7.664 | 7.000 | 7.202 | 1,954 | -0.36(-4.74%) |
Apr 27, 2023 | 7.200 | 8.424 | 7.000 | 7.560 | 5,614 | +0.00(+0.03%) |
Apr 26, 2023 | 7.540 | 7.558 | 7.000 | 7.558 | 1,900 | -0.00(-0.03%) |
Apr 25, 2023 | 8.504 | 8.598 | 7.000 | 7.560 | 4,117 | -1.24(-14.09%) |
Apr 24, 2023 | 8.692 | 9.000 | 8.260 | 8.800 | 851 | +0.08(+0.92%) |
Apr 21, 2023 | 8.600 | 8.760 | 8.226 | 8.720 | 1,225 | +0.30(+3.51%) |
Apr 20, 2023 | 9.200 | 9.178 | 8.400 | 8.424 | 474 | -0.81(-8.81%) |
Apr 19, 2023 | 9.022 | 9.274 | 8.614 | 9.238 | 2,507 | +0.21(+2.37%) |
Apr 18, 2023 | 9.400 | 10.96 | 9.010 | 9.024 | 3,878 | -1.18(-11.53%) |
Apr 17, 2023 | 9.418 | 10.46 | 9.102 | 10.20 | 6,866 | +0.78(+8.30%) |
Apr 14, 2023 | 10.20 | 11.04 | 9.060 | 9.418 | 2,452 | -0.28(-2.93%) |
Apr 13, 2023 | 10.26 | 11.18 | 9.700 | 9.702 | 2,380 | -0.93(-8.78%) |
Apr 12, 2023 | 10.80 | 10.80 | 9.700 | 10.64 | 2,351 | +0.23(+2.21%) |
Apr 11, 2023 | 10.60 | 11.13 | 10.00 | 10.41 | 2,019 | -0.72(-6.49%) |
Apr 10, 2023 | 11.04 | 11.56 | 10.60 | 11.13 | 1,631 | -0.37(-3.25%) |
Apr 06, 2023 | 11.61 | 12.26 | 10.60 | 11.50 | 2,930 | -0.90(-7.23%) |
Apr 05, 2023 | 12.60 | 12.60 | 11.50 | 12.40 | 462 | +0.39(+3.27%) |
Apr 04, 2023 | 13.41 | 13.41 | 12.01 | 12.01 | 1,217 | -0.77(-6.01%) |
Apr 03, 2023 | 12.60 | 13.38 | 12.20 | 12.77 | 1,179 | -0.01(-0.05%) |
Mar 31, 2023 | 12.78 | 13.52 | 11.50 | 12.78 | 2,860 | +0.77(+6.45%) |
Mar 30, 2023 | 12.35 | 12.70 | 12.01 | 12.01 | 1,194 | -0.10(-0.83%) |
Mar 29, 2023 | 12.10 | 12.80 | 12.10 | 12.11 | 4,147 | +0.01(+0.05%) |
Mar 28, 2023 | 11.81 | 12.85 | 11.81 | 12.10 | 3,485 | -0.10(-0.82%) |
Mar 27, 2023 | 11.80 | 12.91 | 11.80 | 12.20 | 2,020 | +0.20(+1.67%) |
Mar 24, 2023 | 12.18 | 12.68 | 11.25 | 12.00 | 11,087 | -1.14(-8.70%) |
Mar 23, 2023 | 15.91 | 16.39 | 13.04 | 13.14 | 9,729 | -3.14(-19.29%) |
Mar 22, 2023 | 12.00 | 16.40 | 12.00 | 16.29 | 39,846 | +3.60(+28.42%) |
Mar 21, 2023 | 12.59 | 13.58 | 11.20 | 12.68 | 41,436 | +0.32(+2.57%) |
Mar 20, 2023 | 13.34 | 16.38 | 11.70 | 12.36 | 367,857 | +1.56(+14.42%) |
Mar 17, 2023 | 10.60 | 11.91 | 10.60 | 10.81 | 8,748 | +0.26(+2.50%) |
Mar 16, 2023 | 10.80 | 12.13 | 10.54 | 10.54 | 2,540 | -0.93(-8.09%) |
Mar 15, 2023 | 11.97 | 12.31 | 10.80 | 11.47 | 2,153 | -0.53(-4.42%) |
Mar 14, 2023 | 11.00 | 12.01 | 10.60 | 12.00 | 2,038 | +0.20(+1.66%) |
Mar 13, 2023 | 11.94 | 12.94 | 11.40 | 11.80 | 1,346 | +0.00(+0.03%) |
Mar 10, 2023 | 11.05 | 12.00 | 10.40 | 11.80 | 923 | +0.61(+5.45%) |
Mar 09, 2023 | 11.23 | 11.40 | 9.802 | 11.19 | 4,600 | +1.19(+11.90%) |
Mar 08, 2023 | 12.86 | 12.86 | 9.804 | 10.00 | 1,878 | -0.54(-5.12%) |
Mar 07, 2023 | 11.33 | 11.39 | 10.40 | 10.54 | 2,510 | -1.39(-11.64%) |
Mar 06, 2023 | 12.31 | 12.31 | 11.26 | 11.93 | 1,358 | +0.07(+0.56%) |
Mar 03, 2023 | 12.39 | 12.79 | 11.82 | 11.86 | 442 | -0.34(-2.77%) |
Mar 02, 2023 | 12.40 | 12.90 | 11.82 | 12.20 | 1,039 | +0.00(+0.00%) |