Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.950 | 8.200 | 7.715 | 7.810 | 817,539 | -0.14(-1.76%) |
May 30, 2023 | 8.040 | 8.190 | 7.865 | 7.950 | 624,926 | -0.05(-0.62%) |
May 26, 2023 | 7.820 | 8.140 | 7.820 | 8.000 | 561,161 | +0.09(+1.14%) |
May 25, 2023 | 7.900 | 8.005 | 7.710 | 7.910 | 877,168 | -0.01(-0.13%) |
May 24, 2023 | 7.800 | 8.025 | 7.470 | 7.920 | 864,812 | +0.03(+0.38%) |
May 23, 2023 | 7.870 | 8.130 | 7.770 | 7.890 | 994,140 | +0.02(+0.25%) |
May 22, 2023 | 7.080 | 7.935 | 6.960 | 7.870 | 1,226,694 | +0.84(+11.95%) |
May 19, 2023 | 6.880 | 7.470 | 6.820 | 7.030 | 2,063,280 | +0.34(+5.08%) |
May 18, 2023 | 6.810 | 6.950 | 6.450 | 6.690 | 1,237,555 | -0.17(-2.48%) |
May 17, 2023 | 6.890 | 7.000 | 6.650 | 6.860 | 1,092,061 | -0.03(-0.44%) |
May 16, 2023 | 7.150 | 7.208 | 6.825 | 6.890 | 2,049,896 | -0.39(-5.36%) |
May 15, 2023 | 7.480 | 7.525 | 7.130 | 7.280 | 1,390,144 | -0.21(-2.80%) |
May 12, 2023 | 8.060 | 8.125 | 7.400 | 7.490 | 2,509,485 | -0.63(-7.76%) |
May 11, 2023 | 8.840 | 8.900 | 8.100 | 8.120 | 2,950,427 | -0.75(-8.40%) |
May 10, 2023 | 10.85 | 10.90 | 8.660 | 8.865 | 6,244,905 | -2.80(-24.04%) |
May 09, 2023 | 11.43 | 11.71 | 11.20 | 11.67 | 857,753 | +0.07(+0.60%) |
May 08, 2023 | 11.88 | 11.88 | 11.35 | 11.60 | 626,132 | -0.32(-2.68%) |
May 05, 2023 | 12.08 | 12.10 | 11.72 | 11.92 | 905,204 | -0.07(-0.58%) |
May 04, 2023 | 11.84 | 12.31 | 11.82 | 11.99 | 1,399,983 | +0.11(+0.93%) |
May 03, 2023 | 11.46 | 12.19 | 11.46 | 11.88 | 2,139,526 | +0.44(+3.85%) |
May 02, 2023 | 11.69 | 11.84 | 11.35 | 11.44 | 1,343,032 | -0.31(-2.64%) |
May 01, 2023 | 11.42 | 11.85 | 11.23 | 11.75 | 2,167,079 | +0.27(+2.35%) |
Apr 28, 2023 | 10.85 | 11.64 | 10.85 | 11.48 | 19,313,796 | +0.54(+4.94%) |
Apr 27, 2023 | 10.89 | 11.16 | 10.72 | 10.94 | 2,097,043 | +0.09(+0.83%) |
Apr 26, 2023 | 10.43 | 11.09 | 10.28 | 10.85 | 3,675,519 | +1.28(+13.38%) |
Apr 25, 2023 | 9.990 | 10.02 | 9.430 | 9.570 | 725,116 | -0.58(-5.71%) |
Apr 24, 2023 | 10.13 | 10.79 | 10.04 | 10.15 | 466,479 | +0.05(+0.50%) |
Apr 21, 2023 | 9.510 | 10.14 | 9.510 | 10.10 | 463,191 | +0.57(+5.98%) |
Apr 20, 2023 | 9.600 | 9.740 | 9.460 | 9.530 | 429,223 | -0.21(-2.16%) |
Apr 19, 2023 | 9.810 | 9.890 | 9.600 | 9.740 | 489,256 | -0.07(-0.71%) |
Apr 18, 2023 | 10.32 | 10.66 | 9.720 | 9.810 | 571,551 | -0.41(-4.01%) |
Apr 17, 2023 | 10.21 | 10.42 | 9.790 | 10.22 | 1,261,380 | +0.04(+0.39%) |
Apr 14, 2023 | 10.30 | 10.46 | 10.14 | 10.18 | 708,245 | -0.12(-1.17%) |
Apr 13, 2023 | 9.840 | 10.51 | 9.665 | 10.30 | 886,269 | +0.59(+6.08%) |
Apr 12, 2023 | 9.670 | 9.780 | 9.550 | 9.710 | 652,321 | +0.16(+1.68%) |
Apr 11, 2023 | 9.020 | 9.655 | 9.020 | 9.550 | 678,899 | +0.57(+6.35%) |
Apr 10, 2023 | 8.920 | 9.010 | 8.710 | 8.980 | 624,215 | +0.00(+0.00%) |
Apr 06, 2023 | 8.670 | 8.990 | 8.670 | 8.980 | 409,960 | +0.31(+3.58%) |
Apr 05, 2023 | 8.570 | 8.730 | 8.490 | 8.670 | 406,049 | +0.01(+0.12%) |
Apr 04, 2023 | 8.860 | 8.860 | 8.470 | 8.660 | 587,028 | -0.21(-2.37%) |
Apr 03, 2023 | 9.170 | 9.310 | 8.690 | 8.870 | 880,113 | -0.32(-3.48%) |
Mar 31, 2023 | 9.080 | 9.390 | 8.950 | 9.190 | 1,108,997 | +0.28(+3.14%) |
Mar 30, 2023 | 8.940 | 9.220 | 8.720 | 8.910 | 717,542 | +0.06(+0.68%) |
Mar 29, 2023 | 8.730 | 9.030 | 8.650 | 8.850 | 429,219 | +0.26(+3.03%) |
Mar 28, 2023 | 8.500 | 9.210 | 8.420 | 8.590 | 532,364 | +0.03(+0.35%) |
Mar 27, 2023 | 8.610 | 8.685 | 8.460 | 8.560 | 374,436 | +0.12(+1.42%) |
Mar 24, 2023 | 8.840 | 8.840 | 8.170 | 8.440 | 762,514 | -0.31(-3.54%) |
Mar 23, 2023 | 8.860 | 9.025 | 8.720 | 8.750 | 729,843 | -0.05(-0.57%) |
Mar 22, 2023 | 9.310 | 9.310 | 8.790 | 8.800 | 528,311 | -0.55(-5.88%) |
Mar 21, 2023 | 9.280 | 9.463 | 9.130 | 9.350 | 620,448 | +0.20(+2.19%) |
Mar 20, 2023 | 9.500 | 9.540 | 9.140 | 9.150 | 403,436 | -0.35(-3.68%) |
Mar 17, 2023 | 9.490 | 9.679 | 9.300 | 9.500 | 944,968 | -0.06(-0.63%) |
Mar 16, 2023 | 9.640 | 9.780 | 9.440 | 9.560 | 932,244 | -0.14(-1.44%) |
Mar 15, 2023 | 9.340 | 9.863 | 9.180 | 9.700 | 871,957 | +0.12(+1.25%) |
Mar 14, 2023 | 9.750 | 9.860 | 9.280 | 9.580 | 1,494,276 | +0.14(+1.48%) |
Mar 13, 2023 | 8.950 | 9.615 | 8.950 | 9.440 | 632,918 | +0.33(+3.62%) |
Mar 10, 2023 | 9.480 | 9.580 | 8.980 | 9.110 | 841,390 | -0.27(-2.88%) |
Mar 09, 2023 | 9.840 | 10.10 | 9.380 | 9.380 | 615,574 | -0.45(-4.58%) |
Mar 08, 2023 | 10.10 | 10.19 | 9.810 | 9.830 | 631,382 | -0.17(-1.70%) |
Mar 07, 2023 | 10.15 | 10.35 | 9.920 | 10.00 | 694,886 | -0.15(-1.48%) |
Mar 06, 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 891,327 | -0.46(-4.34%) |
Mar 03, 2023 | 9.780 | 10.82 | 9.660 | 10.61 | 900,663 | +0.97(+10.06%) |
Mar 02, 2023 | 9.330 | 9.710 | 9.180 | 9.640 | 920,753 | +0.15(+1.58%) |