Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.630 | 5.790 | 5.580 | 5.780 | 841,426 | -0.30(-4.93%) |
May 30, 2023 | 6.280 | 6.310 | 6.040 | 6.080 | 515,854 | -0.49(-7.46%) |
May 26, 2023 | 6.440 | 6.608 | 6.440 | 6.570 | 204,948 | +0.13(+2.02%) |
May 25, 2023 | 6.230 | 6.480 | 6.150 | 6.440 | 494,840 | -0.12(-1.83%) |
May 24, 2023 | 6.640 | 6.640 | 6.490 | 6.560 | 665,316 | -0.53(-7.48%) |
May 23, 2023 | 7.130 | 7.150 | 7.050 | 7.090 | 181,082 | -0.30(-4.06%) |
May 22, 2023 | 7.390 | 7.400 | 7.280 | 7.390 | 100,024 | -0.02(-0.27%) |
May 19, 2023 | 7.310 | 7.440 | 7.310 | 7.410 | 62,796 | -0.08(-1.07%) |
May 18, 2023 | 7.460 | 7.520 | 7.400 | 7.490 | 131,987 | +0.27(+3.74%) |
May 17, 2023 | 7.150 | 7.270 | 7.070 | 7.220 | 311,409 | +0.00(+0.00%) |
May 16, 2023 | 7.360 | 7.410 | 7.200 | 7.220 | 188,960 | -0.07(-0.96%) |
May 15, 2023 | 7.400 | 7.400 | 7.094 | 7.290 | 364,383 | -0.43(-5.57%) |
May 12, 2023 | 7.720 | 7.740 | 7.650 | 7.720 | 281,103 | -0.37(-4.57%) |
May 11, 2023 | 8.070 | 8.160 | 8.010 | 8.090 | 191,820 | -0.51(-5.93%) |
May 10, 2023 | 8.540 | 8.750 | 8.510 | 8.600 | 87,450 | -0.39(-4.34%) |
May 09, 2023 | 8.950 | 8.990 | 8.882 | 8.990 | 233,067 | +0.64(+7.66%) |
May 08, 2023 | 8.390 | 8.400 | 8.300 | 8.350 | 233,221 | +0.05(+0.60%) |
May 05, 2023 | 8.240 | 8.320 | 8.180 | 8.300 | 69,698 | +0.37(+4.67%) |
May 04, 2023 | 8.130 | 8.130 | 7.805 | 7.930 | 563,351 | -0.52(-6.15%) |
May 03, 2023 | 8.320 | 8.500 | 8.320 | 8.450 | 231,067 | +0.17(+2.05%) |
May 02, 2023 | 8.520 | 8.520 | 8.230 | 8.280 | 286,230 | -0.50(-5.69%) |
May 01, 2023 | 8.880 | 9.050 | 8.710 | 8.780 | 124,344 | +0.02(+0.23%) |
Apr 28, 2023 | 8.790 | 8.790 | 8.655 | 8.760 | 127,444 | -0.09(-1.02%) |
Apr 27, 2023 | 9.070 | 9.075 | 8.790 | 8.850 | 157,798 | +0.03(+0.34%) |
Apr 26, 2023 | 8.770 | 8.854 | 8.770 | 8.820 | 108,462 | +0.06(+0.68%) |
Apr 25, 2023 | 8.800 | 8.800 | 8.700 | 8.760 | 222,457 | -0.02(-0.23%) |
Apr 24, 2023 | 8.850 | 8.850 | 8.720 | 8.780 | 181,920 | -0.38(-4.15%) |
Apr 21, 2023 | 9.270 | 9.270 | 9.100 | 9.160 | 56,345 | -0.09(-0.97%) |
Apr 20, 2023 | 9.200 | 9.300 | 9.170 | 9.250 | 65,087 | +0.09(+0.98%) |
Apr 19, 2023 | 9.000 | 9.200 | 9.000 | 9.160 | 194,802 | +0.54(+6.26%) |
Apr 18, 2023 | 8.770 | 8.770 | 8.340 | 8.620 | 700,608 | -0.34(-3.79%) |
Apr 17, 2023 | 9.100 | 9.110 | 8.950 | 8.960 | 377,309 | -0.23(-2.50%) |
Apr 14, 2023 | 9.340 | 9.360 | 9.170 | 9.190 | 493,507 | -0.18(-1.92%) |
Apr 13, 2023 | 9.210 | 9.400 | 9.130 | 9.370 | 162,112 | -0.04(-0.43%) |
Apr 12, 2023 | 9.350 | 9.470 | 9.215 | 9.410 | 358,051 | +0.13(+1.40%) |
Apr 11, 2023 | 9.540 | 9.540 | 9.210 | 9.280 | 366,190 | -0.63(-6.36%) |
Apr 10, 2023 | 9.700 | 10.00 | 9.680 | 9.910 | 298,000 | +0.10(+1.02%) |
Apr 06, 2023 | 9.840 | 9.865 | 9.680 | 9.810 | 524,772 | -0.21(-2.10%) |
Apr 05, 2023 | 10.30 | 10.30 | 10.02 | 10.02 | 80,396 | -0.29(-2.81%) |
Apr 04, 2023 | 10.20 | 10.35 | 10.20 | 10.31 | 196,680 | +0.30(+3.00%) |
Apr 03, 2023 | 10.02 | 10.10 | 9.930 | 10.01 | 148,898 | -0.09(-0.89%) |
Mar 31, 2023 | 9.830 | 10.10 | 9.830 | 10.10 | 136,239 | +0.45(+4.66%) |
Mar 30, 2023 | 9.710 | 9.940 | 9.570 | 9.650 | 195,351 | -0.37(-3.69%) |
Mar 29, 2023 | 9.860 | 10.09 | 9.860 | 10.02 | 276,990 | +0.56(+5.92%) |
Mar 28, 2023 | 9.290 | 9.515 | 9.240 | 9.460 | 132,872 | +0.01(+0.11%) |
Mar 27, 2023 | 9.500 | 9.620 | 9.430 | 9.450 | 152,934 | -0.31(-3.18%) |
Mar 24, 2023 | 9.780 | 9.880 | 9.601 | 9.760 | 260,021 | -0.43(-4.22%) |
Mar 23, 2023 | 9.890 | 10.20 | 9.880 | 10.19 | 293,829 | +0.70(+7.38%) |
Mar 22, 2023 | 9.100 | 9.540 | 9.100 | 9.490 | 291,766 | +0.18(+1.93%) |
Mar 21, 2023 | 9.240 | 9.330 | 9.120 | 9.310 | 362,010 | -0.19(-2.00%) |
Mar 20, 2023 | 9.680 | 9.710 | 9.442 | 9.500 | 456,209 | -0.47(-4.71%) |
Mar 17, 2023 | 9.940 | 10.00 | 9.795 | 9.970 | 288,819 | -0.01(-0.10%) |
Mar 16, 2023 | 9.700 | 9.980 | 9.650 | 9.980 | 330,855 | +0.29(+2.99%) |
Mar 15, 2023 | 10.04 | 10.12 | 9.505 | 9.690 | 902,489 | -0.88(-8.33%) |
Mar 14, 2023 | 10.52 | 10.72 | 10.46 | 10.57 | 400,121 | +0.31(+3.02%) |
Mar 13, 2023 | 10.39 | 10.44 | 10.20 | 10.26 | 313,523 | +0.07(+0.69%) |
Mar 10, 2023 | 10.04 | 10.27 | 10.04 | 10.19 | 414,339 | +0.27(+2.72%) |
Mar 09, 2023 | 10.00 | 10.05 | 9.850 | 9.920 | 599,019 | +0.32(+3.33%) |
Mar 08, 2023 | 9.460 | 9.680 | 9.460 | 9.600 | 407,771 | +0.42(+4.58%) |
Mar 07, 2023 | 9.070 | 9.350 | 9.030 | 9.180 | 448,098 | +0.03(+0.33%) |
Mar 06, 2023 | 9.440 | 9.690 | 9.110 | 9.150 | 405,602 | -0.24(-2.56%) |
Mar 03, 2023 | 9.340 | 9.400 | 9.290 | 9.390 | 406,298 | +0.41(+4.57%) |
Mar 02, 2023 | 8.820 | 8.985 | 8.740 | 8.980 | 460,913 | +0.16(+1.81%) |