Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.604 | 7.610 | 6.560 | 7.000 | 21,063 | -0.84(-10.71%) |
May 30, 2023 | 6.800 | 8.000 | 6.584 | 7.840 | 40,492 | +1.06(+15.67%) |
May 26, 2023 | 6.820 | 7.000 | 6.430 | 6.778 | 13,289 | -0.22(-3.17%) |
May 25, 2023 | 7.000 | 7.800 | 6.810 | 7.000 | 33,011 | +0.00(+0.00%) |
May 24, 2023 | 8.000 | 8.060 | 6.810 | 7.000 | 33,520 | -0.99(-12.39%) |
May 23, 2023 | 8.400 | 8.496 | 7.822 | 7.990 | 8,115 | -0.21(-2.54%) |
May 22, 2023 | 7.800 | 8.590 | 7.840 | 8.198 | 7,972 | +0.39(+4.97%) |
May 19, 2023 | 8.600 | 8.600 | 7.600 | 7.810 | 14,655 | -0.48(-5.74%) |
May 18, 2023 | 8.200 | 8.776 | 7.826 | 8.286 | 21,113 | +0.51(+6.50%) |
May 17, 2023 | 8.200 | 8.388 | 7.600 | 7.780 | 12,115 | -0.27(-3.33%) |
May 16, 2023 | 8.640 | 8.900 | 7.600 | 8.048 | 15,823 | -0.87(-9.78%) |
May 15, 2023 | 8.600 | 9.000 | 8.350 | 8.920 | 7,816 | -0.04(-0.47%) |
May 12, 2023 | 9.600 | 9.600 | 8.200 | 8.962 | 13,026 | -0.83(-8.49%) |
May 11, 2023 | 9.600 | 9.866 | 9.202 | 9.794 | 3,731 | +0.19(+1.98%) |
May 10, 2023 | 9.592 | 10.00 | 9.220 | 9.604 | 10,096 | +0.01(+0.13%) |
May 09, 2023 | 9.400 | 9.600 | 9.000 | 9.592 | 11,844 | +0.46(+4.99%) |
May 08, 2023 | 9.000 | 9.500 | 9.000 | 9.136 | 4,694 | -0.02(-0.24%) |
May 05, 2023 | 9.042 | 9.200 | 8.040 | 9.158 | 13,074 | +0.12(+1.28%) |
May 04, 2023 | 9.400 | 9.700 | 9.000 | 9.042 | 2,986 | -0.66(-6.78%) |
May 03, 2023 | 9.204 | 9.800 | 9.204 | 9.700 | 6,639 | +0.55(+5.99%) |
May 02, 2023 | 9.800 | 9.798 | 9.000 | 9.152 | 9,497 | -0.03(-0.33%) |
May 01, 2023 | 9.000 | 9.318 | 8.602 | 9.182 | 10,801 | +0.04(+0.46%) |
Apr 28, 2023 | 8.438 | 9.398 | 8.438 | 9.140 | 21,390 | -0.64(-6.52%) |
Apr 27, 2023 | 10.40 | 10.58 | 8.620 | 9.778 | 42,387 | -0.82(-7.70%) |
Apr 26, 2023 | 11.60 | 12.00 | 9.172 | 10.59 | 56,900 | -0.78(-6.89%) |
Apr 25, 2023 | 11.81 | 11.90 | 11.24 | 11.38 | 6,566 | -0.62(-5.17%) |
Apr 24, 2023 | 12.40 | 12.37 | 11.60 | 12.00 | 6,628 | -0.48(-3.86%) |
Apr 21, 2023 | 12.26 | 12.64 | 11.71 | 12.48 | 10,749 | +0.22(+1.79%) |
Apr 20, 2023 | 12.35 | 12.35 | 11.90 | 12.26 | 8,677 | -0.34(-2.70%) |
Apr 19, 2023 | 12.60 | 12.90 | 12.02 | 12.60 | 6,877 | -0.20(-1.53%) |
Apr 18, 2023 | 12.60 | 13.20 | 12.41 | 12.80 | 8,940 | -0.24(-1.86%) |
Apr 17, 2023 | 12.85 | 13.11 | 12.10 | 13.04 | 14,242 | +0.44(+3.49%) |
Apr 14, 2023 | 12.42 | 13.00 | 12.40 | 12.60 | 10,102 | -0.08(-0.65%) |
Apr 13, 2023 | 12.40 | 12.80 | 12.20 | 12.68 | 15,034 | +0.28(+2.24%) |
Apr 12, 2023 | 12.80 | 13.00 | 12.10 | 12.40 | 8,382 | -0.30(-2.35%) |
Apr 11, 2023 | 12.60 | 13.20 | 12.20 | 12.70 | 7,975 | -0.11(-0.86%) |
Apr 10, 2023 | 12.19 | 13.17 | 12.01 | 12.81 | 10,471 | +0.25(+1.96%) |
Apr 06, 2023 | 12.60 | 12.60 | 12.00 | 12.56 | 4,794 | -0.04(-0.29%) |
Apr 05, 2023 | 12.40 | 12.60 | 11.80 | 12.60 | 6,558 | +0.02(+0.13%) |
Apr 04, 2023 | 14.00 | 14.00 | 12.44 | 12.58 | 7,162 | -0.92(-6.79%) |
Apr 03, 2023 | 13.20 | 13.50 | 12.20 | 13.50 | 13,391 | +0.30(+2.27%) |
Mar 31, 2023 | 12.60 | 13.40 | 12.40 | 13.20 | 13,732 | +0.64(+5.10%) |
Mar 30, 2023 | 12.80 | 13.40 | 12.00 | 12.56 | 10,497 | -0.44(-3.38%) |
Mar 29, 2023 | 13.80 | 13.80 | 11.61 | 13.00 | 13,473 | -0.40(-2.99%) |
Mar 28, 2023 | 13.40 | 13.56 | 12.70 | 13.40 | 6,584 | +0.10(+0.75%) |
Mar 27, 2023 | 12.40 | 14.71 | 12.40 | 13.30 | 28,734 | +0.78(+6.20%) |
Mar 24, 2023 | 13.00 | 13.00 | 11.40 | 12.52 | 6,334 | +0.02(+0.19%) |
Mar 23, 2023 | 12.40 | 13.00 | 12.20 | 12.50 | 3,807 | +0.08(+0.63%) |
Mar 22, 2023 | 12.60 | 13.17 | 12.20 | 12.42 | 4,268 | -0.54(-4.17%) |
Mar 21, 2023 | 11.95 | 13.97 | 11.95 | 12.96 | 13,063 | +0.84(+6.96%) |
Mar 20, 2023 | 11.99 | 12.42 | 11.62 | 12.12 | 6,538 | +0.52(+4.47%) |
Mar 17, 2023 | 12.80 | 12.80 | 11.00 | 11.60 | 8,417 | -0.89(-7.13%) |
Mar 16, 2023 | 12.98 | 13.11 | 12.20 | 12.49 | 11,033 | -0.49(-3.78%) |
Mar 15, 2023 | 13.15 | 14.40 | 12.56 | 12.98 | 12,488 | -0.16(-1.25%) |
Mar 14, 2023 | 13.40 | 13.60 | 12.82 | 13.14 | 8,052 | +0.10(+0.80%) |
Mar 13, 2023 | 13.62 | 13.64 | 12.40 | 13.04 | 25,437 | -0.76(-5.49%) |
Mar 10, 2023 | 14.60 | 14.60 | 13.00 | 13.80 | 19,439 | -0.60(-4.19%) |
Mar 09, 2023 | 16.46 | 16.80 | 14.22 | 14.40 | 26,480 | -1.70(-10.55%) |
Mar 08, 2023 | 16.20 | 16.80 | 15.82 | 16.10 | 11,858 | -0.26(-1.60%) |
Mar 07, 2023 | 17.40 | 18.00 | 15.41 | 16.36 | 18,514 | -1.23(-6.98%) |
Mar 06, 2023 | 18.80 | 18.80 | 17.00 | 17.59 | 11,264 | -0.99(-5.32%) |
Mar 03, 2023 | 17.60 | 18.60 | 16.80 | 18.58 | 10,418 | +1.15(+6.61%) |
Mar 02, 2023 | 17.20 | 17.80 | 16.60 | 17.43 | 16,564 | +0.13(+0.73%) |