Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.820 | 7.940 | 7.550 | 7.640 | 3,662,358 | -0.24(-3.05%) |
May 30, 2023 | 8.070 | 8.195 | 7.820 | 7.880 | 2,727,174 | -0.14(-1.75%) |
May 26, 2023 | 8.000 | 8.155 | 7.860 | 8.020 | 3,349,762 | -0.04(-0.50%) |
May 25, 2023 | 8.220 | 8.350 | 8.000 | 8.060 | 6,521,052 | -0.27(-3.24%) |
May 24, 2023 | 9.480 | 9.680 | 7.290 | 8.330 | 23,257,576 | -1.85(-18.17%) |
May 23, 2023 | 9.840 | 10.31 | 9.820 | 10.18 | 4,355,038 | +0.22(+2.21%) |
May 22, 2023 | 9.740 | 10.21 | 9.720 | 9.960 | 4,549,808 | +0.26(+2.68%) |
May 19, 2023 | 10.08 | 10.08 | 9.605 | 9.700 | 3,185,023 | -0.41(-4.06%) |
May 18, 2023 | 10.13 | 10.31 | 9.960 | 10.11 | 3,243,727 | -0.04(-0.39%) |
May 17, 2023 | 9.910 | 10.26 | 9.680 | 10.15 | 2,887,626 | +0.28(+2.84%) |
May 16, 2023 | 10.53 | 10.53 | 9.830 | 9.870 | 2,714,554 | -0.82(-7.67%) |
May 15, 2023 | 10.73 | 10.73 | 10.45 | 10.69 | 1,809,606 | -0.04(-0.37%) |
May 12, 2023 | 10.60 | 10.76 | 10.45 | 10.73 | 4,024,973 | +0.16(+1.51%) |
May 11, 2023 | 10.19 | 10.58 | 10.12 | 10.57 | 2,264,668 | +0.41(+4.04%) |
May 10, 2023 | 10.10 | 10.22 | 9.820 | 10.16 | 2,121,202 | +0.21(+2.11%) |
May 09, 2023 | 10.10 | 10.17 | 10.02 | 9.950 | 1,820,591 | -0.25(-2.45%) |
May 08, 2023 | 10.12 | 10.31 | 9.780 | 10.20 | 2,036,320 | +0.08(+0.79%) |
May 05, 2023 | 10.28 | 10.40 | 10.07 | 10.12 | 2,483,300 | -0.02(-0.20%) |
May 04, 2023 | 10.02 | 10.27 | 9.880 | 10.14 | 2,232,844 | -0.04(-0.39%) |
May 03, 2023 | 9.870 | 10.44 | 9.795 | 10.18 | 2,143,062 | +0.28(+2.83%) |
May 02, 2023 | 9.830 | 9.920 | 9.610 | 9.900 | 1,334,675 | +0.03(+0.30%) |
May 01, 2023 | 9.930 | 9.930 | 9.690 | 9.870 | 1,462,828 | -0.09(-0.90%) |
Apr 28, 2023 | 9.680 | 10.07 | 9.640 | 9.960 | 2,250,290 | +0.23(+2.36%) |
Apr 27, 2023 | 9.670 | 9.760 | 9.525 | 9.730 | 1,379,366 | +0.13(+1.35%) |
Apr 26, 2023 | 9.410 | 9.715 | 9.350 | 9.600 | 1,316,098 | +0.18(+1.91%) |
Apr 25, 2023 | 9.820 | 9.820 | 9.370 | 9.420 | 1,751,589 | -0.48(-4.85%) |
Apr 24, 2023 | 9.650 | 9.910 | 9.570 | 9.900 | 1,627,843 | +0.22(+2.27%) |
Apr 21, 2023 | 9.780 | 9.890 | 9.625 | 9.680 | 1,248,914 | -0.13(-1.33%) |
Apr 20, 2023 | 9.640 | 9.900 | 9.590 | 9.810 | 1,558,098 | +0.09(+0.93%) |
Apr 19, 2023 | 9.450 | 9.720 | 9.380 | 9.720 | 2,009,329 | +0.09(+0.93%) |
Apr 18, 2023 | 9.680 | 9.770 | 9.470 | 9.630 | 3,500,432 | +0.00(+0.00%) |
Apr 17, 2023 | 9.600 | 9.880 | 9.520 | 9.630 | 3,514,961 | +0.09(+0.94%) |
Apr 14, 2023 | 9.350 | 9.670 | 9.330 | 9.540 | 2,319,707 | +0.20(+2.14%) |
Apr 13, 2023 | 9.330 | 9.430 | 9.220 | 9.340 | 1,728,153 | +0.10(+1.08%) |
Apr 12, 2023 | 9.350 | 9.379 | 9.105 | 9.240 | 2,137,165 | +0.00(+0.00%) |
Apr 11, 2023 | 9.110 | 9.310 | 9.050 | 9.240 | 2,487,085 | +0.18(+1.99%) |
Apr 10, 2023 | 8.530 | 9.100 | 8.530 | 9.060 | 3,065,911 | +0.47(+5.47%) |
Apr 06, 2023 | 8.600 | 8.815 | 8.480 | 8.590 | 5,910,186 | +0.06(+0.70%) |
Apr 05, 2023 | 8.700 | 8.710 | 8.310 | 8.530 | 3,898,115 | -0.28(-3.18%) |
Apr 04, 2023 | 8.910 | 8.910 | 8.561 | 8.810 | 1,764,367 | +0.00(+0.00%) |
Apr 03, 2023 | 9.050 | 9.120 | 8.620 | 8.810 | 3,383,388 | -0.19(-2.11%) |
Mar 31, 2023 | 8.960 | 9.090 | 8.880 | 9.000 | 2,256,722 | +0.15(+1.69%) |
Mar 30, 2023 | 9.040 | 9.120 | 8.835 | 8.850 | 2,527,152 | -0.10(-1.12%) |
Mar 29, 2023 | 8.830 | 9.050 | 8.700 | 8.950 | 5,508,655 | +0.48(+5.67%) |
Mar 28, 2023 | 7.950 | 8.475 | 7.945 | 8.470 | 4,466,044 | +0.46(+5.74%) |
Mar 27, 2023 | 7.810 | 8.125 | 7.740 | 8.010 | 4,642,667 | +0.27(+3.49%) |
Mar 24, 2023 | 8.000 | 8.100 | 7.590 | 7.740 | 9,816,284 | -0.36(-4.44%) |
Mar 23, 2023 | 8.440 | 8.585 | 8.060 | 8.100 | 6,784,881 | -0.29(-3.46%) |
Mar 22, 2023 | 9.480 | 9.650 | 8.370 | 8.390 | 16,256,795 | -1.78(-17.50%) |
Mar 21, 2023 | 9.930 | 10.39 | 9.930 | 10.17 | 2,958,787 | +0.35(+3.56%) |
Mar 20, 2023 | 9.810 | 10.02 | 9.710 | 9.820 | 2,832,376 | +0.01(+0.10%) |
Mar 17, 2023 | 9.950 | 10.08 | 9.800 | 9.810 | 3,104,780 | -0.39(-3.82%) |
Mar 16, 2023 | 9.770 | 10.55 | 9.660 | 10.20 | 2,925,055 | +0.40(+4.08%) |
Mar 15, 2023 | 9.110 | 9.905 | 9.050 | 9.800 | 2,715,601 | +0.40(+4.26%) |
Mar 14, 2023 | 9.780 | 9.900 | 9.160 | 9.400 | 3,732,513 | -0.19(-1.98%) |
Mar 13, 2023 | 9.610 | 10.06 | 9.310 | 9.590 | 4,093,668 | -0.46(-4.58%) |
Mar 10, 2023 | 9.970 | 10.13 | 9.610 | 10.05 | 4,229,280 | +0.08(+0.80%) |
Mar 09, 2023 | 10.47 | 10.52 | 9.940 | 9.970 | 2,173,803 | -0.53(-5.05%) |
Mar 08, 2023 | 10.29 | 10.54 | 10.22 | 10.50 | 1,562,967 | +0.17(+1.65%) |
Mar 07, 2023 | 10.16 | 10.36 | 10.02 | 10.33 | 1,557,987 | +0.27(+2.68%) |
Mar 06, 2023 | 10.43 | 10.43 | 10.04 | 10.06 | 2,576,826 | -0.26(-2.52%) |
Mar 03, 2023 | 10.34 | 10.53 | 10.23 | 10.32 | 1,616,739 | +0.12(+1.18%) |
Mar 02, 2023 | 10.14 | 10.31 | 10.09 | 10.20 | 958,011 | -0.10(-0.97%) |