Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.000 | 7.350 | 6.940 | 7.280 | 8,557,864 | +0.23(+3.26%) |
May 30, 2023 | 7.020 | 7.440 | 6.920 | 7.050 | 10,987,885 | +0.16(+2.32%) |
May 26, 2023 | 7.000 | 7.100 | 6.880 | 6.890 | 7,829,790 | -0.10(-1.43%) |
May 25, 2023 | 7.150 | 7.150 | 6.900 | 6.990 | 7,601,695 | -0.07(-0.99%) |
May 24, 2023 | 7.190 | 7.190 | 6.885 | 7.060 | 11,113,002 | -0.19(-2.62%) |
May 23, 2023 | 7.230 | 7.635 | 7.150 | 7.250 | 8,781,921 | -0.08(-1.09%) |
May 22, 2023 | 7.160 | 7.500 | 7.019 | 7.330 | 9,558,879 | +0.16(+2.23%) |
May 19, 2023 | 7.300 | 7.300 | 7.035 | 7.170 | 8,508,498 | -0.18(-2.45%) |
May 18, 2023 | 7.110 | 7.390 | 7.070 | 7.350 | 5,925,662 | +0.21(+2.94%) |
May 17, 2023 | 7.000 | 7.345 | 6.910 | 7.140 | 8,746,747 | +0.16(+2.29%) |
May 16, 2023 | 7.320 | 7.440 | 6.860 | 6.980 | 11,846,195 | -0.46(-6.18%) |
May 15, 2023 | 6.910 | 7.560 | 6.810 | 7.440 | 12,964,244 | +0.50(+7.20%) |
May 12, 2023 | 6.920 | 6.955 | 6.620 | 6.940 | 16,364,126 | +0.08(+1.17%) |
May 11, 2023 | 6.940 | 7.290 | 6.760 | 6.860 | 20,886,034 | -0.67(-8.90%) |
May 10, 2023 | 8.000 | 8.000 | 7.260 | 7.530 | 14,505,189 | -0.30(-3.83%) |
May 09, 2023 | 7.910 | 7.990 | 7.650 | 7.830 | 10,636,137 | -0.26(-3.21%) |
May 08, 2023 | 8.030 | 8.380 | 7.862 | 8.090 | 12,636,187 | +0.28(+3.59%) |
May 05, 2023 | 7.750 | 7.889 | 7.310 | 7.810 | 17,794,184 | +0.17(+2.23%) |
May 04, 2023 | 7.630 | 7.810 | 7.310 | 7.640 | 27,465,158 | -1.19(-13.48%) |
May 03, 2023 | 8.570 | 9.185 | 8.570 | 8.830 | 10,844,995 | +0.22(+2.56%) |
May 02, 2023 | 9.080 | 9.140 | 8.530 | 8.610 | 6,235,188 | -0.46(-5.07%) |
May 01, 2023 | 8.840 | 9.180 | 8.730 | 9.070 | 6,586,531 | +0.19(+2.14%) |
Apr 28, 2023 | 8.690 | 9.040 | 8.540 | 8.880 | 5,446,254 | +0.12(+1.37%) |
Apr 27, 2023 | 8.690 | 8.877 | 8.575 | 8.760 | 5,459,044 | +0.16(+1.86%) |
Apr 26, 2023 | 8.900 | 9.110 | 8.530 | 8.600 | 6,369,419 | -0.20(-2.27%) |
Apr 25, 2023 | 9.200 | 9.300 | 8.800 | 8.800 | 5,845,056 | -0.54(-5.78%) |
Apr 24, 2023 | 9.440 | 9.650 | 9.015 | 9.340 | 5,788,059 | -0.14(-1.48%) |
Apr 21, 2023 | 9.070 | 9.520 | 9.000 | 9.480 | 6,063,649 | +0.40(+4.41%) |
Apr 20, 2023 | 9.335 | 9.520 | 8.955 | 9.080 | 8,270,574 | -0.44(-4.62%) |
Apr 19, 2023 | 9.530 | 9.730 | 9.435 | 9.520 | 7,492,808 | -0.38(-3.84%) |
Apr 18, 2023 | 9.900 | 10.13 | 9.715 | 9.900 | 5,383,634 | +0.13(+1.33%) |
Apr 17, 2023 | 9.540 | 9.820 | 9.480 | 9.770 | 5,597,167 | +0.19(+1.98%) |
Apr 14, 2023 | 10.08 | 10.10 | 9.560 | 9.580 | 9,267,831 | -0.54(-5.34%) |
Apr 13, 2023 | 10.25 | 10.44 | 10.00 | 10.12 | 9,457,181 | -0.08(-0.78%) |
Apr 12, 2023 | 11.66 | 11.67 | 10.01 | 10.20 | 16,188,775 | -1.29(-11.23%) |
Apr 11, 2023 | 11.53 | 11.78 | 11.40 | 11.49 | 7,377,276 | +0.12(+1.06%) |
Apr 10, 2023 | 11.19 | 11.50 | 11.09 | 11.37 | 6,674,881 | -0.04(-0.35%) |
Apr 06, 2023 | 11.12 | 11.58 | 10.97 | 11.41 | 7,742,844 | +0.28(+2.52%) |
Apr 05, 2023 | 11.56 | 11.56 | 11.01 | 11.13 | 7,242,069 | -0.60(-5.12%) |
Apr 04, 2023 | 11.82 | 12.02 | 11.47 | 11.73 | 4,947,008 | +0.02(+0.17%) |
Apr 03, 2023 | 11.13 | 11.77 | 11.11 | 11.71 | 6,602,648 | +0.37(+3.26%) |
Mar 31, 2023 | 10.67 | 11.37 | 10.47 | 11.34 | 7,695,902 | +0.77(+7.28%) |
Mar 30, 2023 | 10.59 | 10.77 | 10.38 | 10.57 | 6,764,225 | +0.16(+1.54%) |
Mar 29, 2023 | 10.12 | 10.50 | 9.980 | 10.41 | 7,038,304 | +0.60(+6.12%) |
Mar 28, 2023 | 9.800 | 9.978 | 9.580 | 9.810 | 6,702,363 | +0.03(+0.31%) |
Mar 27, 2023 | 9.640 | 9.920 | 9.360 | 9.780 | 9,586,686 | +0.25(+2.62%) |
Mar 24, 2023 | 9.160 | 9.640 | 9.090 | 9.530 | 8,242,746 | +0.24(+2.58%) |
Mar 23, 2023 | 9.410 | 9.915 | 9.170 | 9.290 | 10,584,593 | +0.03(+0.32%) |
Mar 22, 2023 | 9.910 | 9.940 | 9.190 | 9.260 | 10,844,063 | -0.60(-6.09%) |
Mar 21, 2023 | 9.590 | 10.17 | 9.565 | 9.860 | 13,546,510 | +0.48(+5.12%) |
Mar 20, 2023 | 10.02 | 10.04 | 9.190 | 9.380 | 16,197,265 | -0.70(-6.94%) |
Mar 17, 2023 | 10.69 | 10.69 | 9.680 | 10.08 | 11,910,239 | -0.56(-5.26%) |
Mar 16, 2023 | 10.75 | 11.03 | 10.52 | 10.64 | 10,178,478 | -0.27(-2.47%) |
Mar 15, 2023 | 10.40 | 10.96 | 10.26 | 10.91 | 7,883,590 | +0.31(+2.92%) |
Mar 14, 2023 | 11.79 | 11.80 | 10.56 | 10.60 | 11,868,588 | -0.77(-6.77%) |
Mar 13, 2023 | 11.52 | 11.85 | 10.80 | 11.37 | 7,358,396 | -0.41(-3.48%) |
Mar 10, 2023 | 12.58 | 12.59 | 11.21 | 11.78 | 17,319,048 | -0.96(-7.54%) |
Mar 09, 2023 | 13.64 | 13.64 | 12.41 | 12.74 | 9,169,687 | -0.89(-6.53%) |
Mar 08, 2023 | 13.24 | 13.70 | 12.86 | 13.63 | 7,147,533 | +0.38(+2.87%) |
Mar 07, 2023 | 13.82 | 14.21 | 13.24 | 13.25 | 9,673,969 | -0.63(-4.54%) |
Mar 06, 2023 | 14.02 | 14.36 | 13.75 | 13.88 | 7,431,711 | +0.02(+0.14%) |
Mar 03, 2023 | 12.99 | 14.20 | 12.95 | 13.86 | 13,906,876 | +0.94(+7.28%) |
Mar 02, 2023 | 12.37 | 12.94 | 12.16 | 12.92 | 10,215,058 | +0.26(+2.05%) |