Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 5.870 | 6.620 | 5.670 | 6.250 | 6,489,969 | -0.96(-13.31%) |
May 25, 2023 | 7.630 | 7.687 | 7.120 | 7.210 | 2,353,317 | -0.42(-5.50%) |
May 24, 2023 | 7.860 | 8.160 | 7.500 | 7.630 | 1,445,651 | -0.06(-0.78%) |
May 23, 2023 | 7.800 | 8.060 | 7.620 | 7.690 | 1,711,590 | -0.23(-2.90%) |
May 22, 2023 | 7.830 | 8.045 | 7.660 | 7.920 | 1,346,574 | +0.04(+0.51%) |
May 19, 2023 | 8.000 | 8.140 | 7.830 | 7.880 | 1,954,326 | -0.17(-2.11%) |
May 18, 2023 | 8.300 | 8.421 | 7.940 | 8.050 | 1,431,650 | -0.36(-4.28%) |
May 17, 2023 | 7.720 | 8.440 | 7.610 | 8.410 | 2,319,961 | +0.69(+8.94%) |
May 16, 2023 | 8.050 | 8.090 | 7.615 | 7.720 | 1,689,043 | -0.37(-4.57%) |
May 15, 2023 | 8.350 | 8.410 | 8.070 | 8.090 | 1,839,657 | -0.21(-2.53%) |
May 12, 2023 | 8.400 | 8.470 | 8.110 | 8.300 | 1,331,665 | -0.13(-1.54%) |
May 11, 2023 | 8.660 | 8.760 | 8.420 | 8.430 | 780,876 | -0.25(-2.88%) |
May 10, 2023 | 9.000 | 9.120 | 8.450 | 8.680 | 904,784 | -0.15(-1.70%) |
May 09, 2023 | 8.530 | 8.860 | 8.350 | 8.830 | 978,737 | +0.13(+1.49%) |
May 08, 2023 | 9.030 | 9.040 | 8.530 | 8.700 | 1,038,890 | -0.27(-3.01%) |
May 05, 2023 | 8.780 | 9.110 | 8.760 | 8.970 | 967,109 | +0.41(+4.79%) |
May 04, 2023 | 8.490 | 8.610 | 8.270 | 8.560 | 854,413 | -0.04(-0.47%) |
May 03, 2023 | 8.390 | 8.910 | 8.390 | 8.600 | 1,069,691 | +0.21(+2.50%) |
May 02, 2023 | 8.740 | 8.790 | 8.135 | 8.390 | 2,131,499 | -0.35(-4.00%) |
May 01, 2023 | 8.950 | 8.997 | 8.630 | 8.740 | 1,289,837 | -0.25(-2.78%) |
Apr 28, 2023 | 8.780 | 9.130 | 8.780 | 8.990 | 1,067,241 | +0.19(+2.16%) |
Apr 27, 2023 | 8.520 | 9.280 | 8.520 | 8.800 | 1,518,538 | +0.30(+3.53%) |
Apr 26, 2023 | 8.610 | 8.810 | 8.450 | 8.500 | 1,365,069 | -0.05(-0.58%) |
Apr 25, 2023 | 9.240 | 9.240 | 8.550 | 8.550 | 1,621,812 | -0.75(-8.06%) |
Apr 24, 2023 | 8.460 | 9.345 | 8.460 | 9.300 | 2,368,387 | +0.87(+10.32%) |
Apr 21, 2023 | 9.000 | 9.050 | 8.275 | 8.430 | 4,259,588 | -1.30(-13.36%) |
Apr 20, 2023 | 9.760 | 10.30 | 9.690 | 9.730 | 1,345,548 | -0.21(-2.11%) |
Apr 19, 2023 | 9.950 | 9.980 | 9.595 | 9.940 | 1,663,160 | -0.18(-1.78%) |
Apr 18, 2023 | 10.24 | 10.31 | 9.810 | 10.12 | 1,562,075 | -0.18(-1.75%) |
Apr 17, 2023 | 10.47 | 10.60 | 10.04 | 10.30 | 1,230,789 | -0.14(-1.34%) |
Apr 14, 2023 | 11.10 | 11.55 | 10.25 | 10.44 | 1,353,120 | -0.56(-5.09%) |
Apr 13, 2023 | 11.00 | 11.26 | 10.83 | 11.00 | 1,658,416 | +0.04(+0.36%) |
Apr 12, 2023 | 12.15 | 12.21 | 10.92 | 10.96 | 1,686,629 | -1.04(-8.67%) |
Apr 11, 2023 | 11.47 | 12.27 | 11.41 | 12.00 | 1,460,734 | +0.65(+5.73%) |
Apr 10, 2023 | 10.67 | 11.43 | 10.62 | 11.35 | 1,600,538 | +0.62(+5.78%) |
Apr 06, 2023 | 10.76 | 10.81 | 10.50 | 10.73 | 1,129,839 | -0.07(-0.65%) |
Apr 05, 2023 | 11.40 | 11.40 | 10.67 | 10.80 | 1,244,093 | -0.70(-6.09%) |
Apr 04, 2023 | 11.32 | 11.52 | 11.02 | 11.50 | 1,242,621 | +0.28(+2.50%) |
Apr 03, 2023 | 10.90 | 11.28 | 10.78 | 11.22 | 1,553,110 | +0.26(+2.37%) |
Mar 31, 2023 | 10.44 | 10.97 | 10.38 | 10.96 | 1,083,307 | +0.59(+5.69%) |
Mar 30, 2023 | 10.49 | 10.61 | 10.30 | 10.37 | 984,012 | +0.06(+0.58%) |
Mar 29, 2023 | 10.66 | 10.74 | 10.05 | 10.31 | 1,506,000 | -0.19(-1.81%) |
Mar 28, 2023 | 10.31 | 10.62 | 10.16 | 10.50 | 1,009,256 | +0.17(+1.65%) |
Mar 27, 2023 | 10.31 | 10.38 | 9.900 | 10.33 | 1,481,776 | +0.07(+0.68%) |
Mar 24, 2023 | 9.950 | 10.35 | 9.780 | 10.26 | 1,114,278 | +0.22(+2.19%) |
Mar 23, 2023 | 10.54 | 10.71 | 9.930 | 10.04 | 1,822,360 | -0.48(-4.56%) |
Mar 22, 2023 | 11.15 | 11.46 | 10.51 | 10.52 | 1,497,834 | -0.57(-5.14%) |
Mar 21, 2023 | 11.53 | 11.88 | 11.07 | 11.09 | 1,453,824 | -0.33(-2.89%) |
Mar 20, 2023 | 12.17 | 12.50 | 11.08 | 11.42 | 2,509,553 | -0.73(-6.01%) |
Mar 17, 2023 | 12.69 | 12.69 | 11.81 | 12.15 | 2,947,644 | -0.67(-5.23%) |
Mar 16, 2023 | 12.84 | 13.07 | 12.49 | 12.82 | 1,642,467 | -0.10(-0.77%) |
Mar 15, 2023 | 12.77 | 13.47 | 12.78 | 12.92 | 1,796,024 | -0.22(-1.71%) |
Mar 14, 2023 | 13.79 | 13.94 | 12.96 | 13.14 | 1,063,446 | -0.27(-2.04%) |
Mar 13, 2023 | 13.03 | 13.46 | 12.61 | 13.42 | 2,143,655 | -0.03(-0.22%) |
Mar 10, 2023 | 13.72 | 13.75 | 13.15 | 13.45 | 1,272,210 | -0.28(-2.06%) |
Mar 09, 2023 | 14.31 | 14.64 | 13.66 | 13.73 | 1,413,449 | -0.54(-3.77%) |
Mar 08, 2023 | 13.99 | 14.38 | 13.80 | 14.27 | 1,253,505 | +0.31(+2.24%) |
Mar 07, 2023 | 14.17 | 14.34 | 13.78 | 13.96 | 1,034,269 | -0.13(-0.90%) |
Mar 06, 2023 | 14.62 | 14.65 | 13.86 | 14.08 | 1,443,456 | -0.56(-3.81%) |
Mar 03, 2023 | 14.17 | 14.78 | 13.89 | 14.64 | 1,810,603 | +0.46(+3.24%) |
Mar 02, 2023 | 13.76 | 15.62 | 13.55 | 14.18 | 4,556,289 | +0.76(+5.68%) |