Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.47 | 10.73 | 10.10 | 10.59 | 135,680 | +0.25(+2.42%) |
May 30, 2023 | 9.980 | 10.47 | 9.830 | 10.34 | 173,519 | +0.46(+4.66%) |
May 26, 2023 | 9.700 | 9.989 | 9.490 | 9.880 | 79,621 | +0.35(+3.67%) |
May 25, 2023 | 9.350 | 9.630 | 9.220 | 9.530 | 40,687 | +0.20(+2.14%) |
May 24, 2023 | 9.370 | 9.370 | 9.060 | 9.330 | 19,431 | +0.15(+1.62%) |
May 23, 2023 | 8.990 | 9.380 | 8.970 | 9.181 | 18,699 | +0.19(+2.12%) |
May 22, 2023 | 8.910 | 9.200 | 8.910 | 8.990 | 26,969 | -0.01(-0.11%) |
May 19, 2023 | 9.000 | 9.000 | 8.886 | 9.000 | 12,637 | +0.12(+1.35%) |
May 18, 2023 | 8.900 | 8.900 | 8.800 | 8.880 | 4,199 | +0.08(+0.87%) |
May 17, 2023 | 8.880 | 9.000 | 8.803 | 8.803 | 7,996 | -0.08(-0.86%) |
May 16, 2023 | 8.930 | 8.931 | 8.770 | 8.880 | 1,761 | +0.08(+0.91%) |
May 15, 2023 | 8.750 | 8.990 | 8.550 | 8.800 | 9,522 | +0.14(+1.62%) |
May 12, 2023 | 9.010 | 9.010 | 8.660 | 8.660 | 6,159 | -0.35(-3.88%) |
May 11, 2023 | 8.920 | 9.085 | 8.920 | 9.010 | 12,328 | +0.01(+0.11%) |
May 10, 2023 | 8.800 | 9.120 | 8.800 | 9.000 | 7,791 | +0.05(+0.56%) |
May 09, 2023 | 8.910 | 9.000 | 8.400 | 8.950 | 40,058 | +0.10(+1.13%) |
May 08, 2023 | 9.190 | 9.190 | 8.820 | 8.850 | 8,969 | -0.15(-1.67%) |
May 05, 2023 | 8.960 | 9.110 | 8.908 | 9.000 | 26,837 | +0.00(+0.00%) |
May 04, 2023 | 8.900 | 9.050 | 8.810 | 9.000 | 24,964 | +0.10(+1.12%) |
May 03, 2023 | 8.500 | 9.050 | 8.485 | 8.900 | 31,304 | +0.35(+4.09%) |
May 02, 2023 | 8.200 | 8.790 | 8.100 | 8.550 | 41,442 | +0.44(+5.43%) |
May 01, 2023 | 7.890 | 8.261 | 7.885 | 8.110 | 26,925 | +0.12(+1.50%) |
Apr 28, 2023 | 7.880 | 8.044 | 7.700 | 7.990 | 13,012 | +0.04(+0.50%) |
Apr 27, 2023 | 7.720 | 7.980 | 7.710 | 7.950 | 36,848 | +0.16(+1.99%) |
Apr 26, 2023 | 7.742 | 7.860 | 7.700 | 7.795 | 8,134 | -0.20(-2.44%) |
Apr 25, 2023 | 8.000 | 8.079 | 7.120 | 7.990 | 30,808 | -0.14(-1.72%) |
Apr 24, 2023 | 8.050 | 8.160 | 8.050 | 8.130 | 7,090 | +0.10(+1.25%) |
Apr 21, 2023 | 7.960 | 8.118 | 7.960 | 8.030 | 15,309 | -0.12(-1.52%) |
Apr 20, 2023 | 7.940 | 8.190 | 7.940 | 8.154 | 6,283 | +0.19(+2.44%) |
Apr 19, 2023 | 7.980 | 8.050 | 7.950 | 7.960 | 5,725 | -0.06(-0.75%) |
Apr 18, 2023 | 8.110 | 8.110 | 7.990 | 8.020 | 8,478 | +0.03(+0.38%) |
Apr 17, 2023 | 7.990 | 8.080 | 7.990 | 7.990 | 4,960 | +0.00(+0.00%) |
Apr 14, 2023 | 8.050 | 8.050 | 7.990 | 7.990 | 7,755 | -0.06(-0.75%) |
Apr 13, 2023 | 8.060 | 8.130 | 7.721 | 8.050 | 8,430 | +0.07(+0.88%) |
Apr 12, 2023 | 8.000 | 8.050 | 7.920 | 7.980 | 12,058 | -0.02(-0.25%) |
Apr 11, 2023 | 7.760 | 8.060 | 7.550 | 8.000 | 34,350 | +0.21(+2.70%) |
Apr 10, 2023 | 7.510 | 7.790 | 7.510 | 7.790 | 10,808 | +0.18(+2.37%) |
Apr 06, 2023 | 7.500 | 7.610 | 7.500 | 7.610 | 9,015 | +0.15(+2.01%) |
Apr 05, 2023 | 7.600 | 7.850 | 7.460 | 7.460 | 16,246 | -0.12(-1.59%) |
Apr 04, 2023 | 7.430 | 7.600 | 7.226 | 7.580 | 35,578 | +0.13(+1.70%) |
Apr 03, 2023 | 7.200 | 7.490 | 7.120 | 7.454 | 36,168 | +0.13(+1.83%) |
Mar 31, 2023 | 6.930 | 7.330 | 6.906 | 7.320 | 20,008 | +0.39(+5.63%) |
Mar 30, 2023 | 7.020 | 7.030 | 6.930 | 6.930 | 10,830 | -0.09(-1.28%) |
Mar 29, 2023 | 6.920 | 7.049 | 6.920 | 7.020 | 2,237 | -0.02(-0.28%) |
Mar 28, 2023 | 6.700 | 7.040 | 6.700 | 7.040 | 24,276 | +0.32(+4.76%) |
Mar 27, 2023 | 6.570 | 6.830 | 6.570 | 6.720 | 8,541 | -0.03(-0.44%) |
Mar 24, 2023 | 6.880 | 6.930 | 6.622 | 6.750 | 1,294 | -0.25(-3.57%) |
Mar 23, 2023 | 7.030 | 7.060 | 6.800 | 7.000 | 5,980 | +0.00(+0.00%) |
Mar 22, 2023 | 6.900 | 7.230 | 6.900 | 7.000 | 3,833 | +0.09(+1.30%) |
Mar 21, 2023 | 6.890 | 7.060 | 6.760 | 6.910 | 15,476 | +0.14(+2.07%) |
Mar 20, 2023 | 7.000 | 7.000 | 6.680 | 6.770 | 14,692 | -0.23(-3.29%) |
Mar 17, 2023 | 7.240 | 7.299 | 6.820 | 7.000 | 24,511 | -0.15(-2.10%) |
Mar 16, 2023 | 6.700 | 7.350 | 6.610 | 7.150 | 63,831 | +0.86(+13.67%) |
Mar 15, 2023 | 6.440 | 6.600 | 6.202 | 6.290 | 38,023 | -0.35(-5.27%) |
Mar 14, 2023 | 6.390 | 6.920 | 6.390 | 6.640 | 20,172 | +0.22(+3.43%) |
Mar 13, 2023 | 6.690 | 6.700 | 6.130 | 6.420 | 64,779 | -0.23(-3.47%) |
Mar 10, 2023 | 6.900 | 6.900 | 6.651 | 6.651 | 7,966 | -0.15(-2.19%) |
Mar 09, 2023 | 6.703 | 6.920 | 6.663 | 6.800 | 3,670 | -0.08(-1.16%) |
Mar 08, 2023 | 6.820 | 6.930 | 6.770 | 6.880 | 6,124 | +0.23(+3.46%) |
Mar 07, 2023 | 6.930 | 7.070 | 6.640 | 6.650 | 19,669 | -0.26(-3.76%) |
Mar 06, 2023 | 7.040 | 7.040 | 6.819 | 6.910 | 13,412 | -0.13(-1.85%) |
Mar 03, 2023 | 6.990 | 7.098 | 6.690 | 7.040 | 2,109 | +0.08(+1.15%) |
Mar 02, 2023 | 6.980 | 6.990 | 6.960 | 6.960 | 2,709 | +0.05(+0.72%) |