Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.500 | 9.615 | 9.130 | 9.530 | 2,187,788 | +0.02(+0.21%) |
May 30, 2023 | 9.800 | 9.990 | 9.430 | 9.510 | 964,068 | -0.10(-1.04%) |
May 26, 2023 | 9.400 | 9.840 | 9.370 | 9.610 | 900,216 | +0.30(+3.22%) |
May 25, 2023 | 9.730 | 9.770 | 9.170 | 9.310 | 977,461 | -0.34(-3.52%) |
May 24, 2023 | 9.400 | 9.675 | 9.220 | 9.650 | 1,329,124 | +0.21(+2.22%) |
May 23, 2023 | 9.570 | 9.800 | 9.300 | 9.440 | 1,096,195 | -0.14(-1.46%) |
May 22, 2023 | 9.530 | 9.770 | 9.350 | 9.580 | 1,478,148 | +0.10(+1.05%) |
May 19, 2023 | 9.460 | 9.595 | 9.355 | 9.480 | 1,119,931 | +0.05(+0.53%) |
May 18, 2023 | 9.360 | 9.600 | 9.290 | 9.430 | 972,428 | -0.08(-0.84%) |
May 17, 2023 | 9.210 | 9.770 | 9.100 | 9.510 | 1,284,564 | +0.37(+4.05%) |
May 16, 2023 | 9.460 | 9.500 | 9.070 | 9.140 | 992,082 | -0.32(-3.38%) |
May 15, 2023 | 8.960 | 9.495 | 8.870 | 9.460 | 1,488,116 | +0.48(+5.35%) |
May 12, 2023 | 9.260 | 9.295 | 8.835 | 8.980 | 814,948 | -0.20(-2.18%) |
May 11, 2023 | 9.240 | 9.393 | 9.050 | 9.180 | 1,091,314 | -0.07(-0.76%) |
May 10, 2023 | 9.060 | 9.395 | 8.970 | 9.250 | 1,331,038 | +0.33(+3.70%) |
May 09, 2023 | 9.070 | 9.190 | 8.840 | 8.920 | 1,134,569 | -0.22(-2.41%) |
May 08, 2023 | 9.015 | 9.315 | 8.890 | 9.140 | 1,687,324 | +0.20(+2.24%) |
May 05, 2023 | 8.780 | 9.460 | 8.330 | 8.940 | 3,684,644 | +1.01(+12.74%) |
May 04, 2023 | 7.640 | 8.175 | 7.560 | 7.930 | 3,067,317 | +0.27(+3.52%) |
May 03, 2023 | 7.800 | 7.860 | 7.530 | 7.660 | 1,555,544 | -0.16(-2.05%) |
May 02, 2023 | 7.950 | 8.100 | 7.560 | 7.820 | 1,608,985 | -0.26(-3.22%) |
May 01, 2023 | 7.940 | 8.150 | 7.790 | 8.080 | 1,303,679 | +0.14(+1.76%) |
Apr 28, 2023 | 7.590 | 7.950 | 7.510 | 7.940 | 1,139,464 | +0.31(+4.06%) |
Apr 27, 2023 | 7.600 | 7.770 | 7.455 | 7.630 | 1,068,343 | +0.25(+3.39%) |
Apr 26, 2023 | 7.720 | 7.900 | 7.350 | 7.380 | 1,383,293 | -0.26(-3.40%) |
Apr 25, 2023 | 7.450 | 7.720 | 7.425 | 7.640 | 1,657,756 | +0.15(+2.00%) |
Apr 24, 2023 | 7.340 | 7.685 | 7.250 | 7.490 | 1,919,303 | +0.14(+1.90%) |
Apr 21, 2023 | 7.410 | 7.450 | 7.275 | 7.350 | 977,989 | -0.04(-0.54%) |
Apr 20, 2023 | 7.480 | 7.700 | 7.330 | 7.390 | 1,004,343 | -0.21(-2.76%) |
Apr 19, 2023 | 7.650 | 7.680 | 7.500 | 7.600 | 1,057,350 | -0.18(-2.31%) |
Apr 18, 2023 | 8.030 | 8.090 | 7.620 | 7.780 | 1,044,542 | -0.18(-2.26%) |
Apr 17, 2023 | 7.590 | 8.065 | 7.500 | 7.960 | 996,145 | +0.35(+4.60%) |
Apr 14, 2023 | 7.830 | 7.955 | 7.460 | 7.610 | 1,204,898 | -0.18(-2.31%) |
Apr 13, 2023 | 7.820 | 8.035 | 7.700 | 7.790 | 1,092,683 | +0.09(+1.17%) |
Apr 12, 2023 | 8.130 | 8.190 | 7.585 | 7.700 | 1,606,829 | -0.23(-2.90%) |
Apr 11, 2023 | 7.980 | 8.250 | 7.880 | 7.930 | 1,946,590 | -0.03(-0.38%) |
Apr 10, 2023 | 7.400 | 8.000 | 7.130 | 7.960 | 3,008,687 | +0.45(+5.99%) |
Apr 06, 2023 | 6.810 | 7.560 | 6.740 | 7.510 | 3,701,987 | +0.62(+9.00%) |
Apr 05, 2023 | 7.240 | 7.240 | 6.380 | 6.890 | 3,789,589 | -0.46(-6.26%) |
Apr 04, 2023 | 7.880 | 8.050 | 7.280 | 7.350 | 3,650,133 | -0.45(-5.77%) |
Apr 03, 2023 | 7.640 | 7.915 | 7.580 | 7.800 | 2,116,090 | -0.04(-0.51%) |
Mar 31, 2023 | 7.570 | 8.055 | 7.460 | 7.840 | 2,545,585 | +0.38(+5.09%) |
Mar 30, 2023 | 6.990 | 7.660 | 6.990 | 7.460 | 2,484,267 | +0.65(+9.54%) |
Mar 29, 2023 | 6.490 | 6.915 | 6.440 | 6.810 | 2,112,654 | +0.38(+5.91%) |
Mar 28, 2023 | 6.220 | 6.535 | 6.100 | 6.430 | 1,822,686 | +0.12(+1.90%) |
Mar 27, 2023 | 6.580 | 6.590 | 6.140 | 6.310 | 2,195,900 | -0.18(-2.77%) |
Mar 24, 2023 | 6.790 | 6.790 | 6.410 | 6.490 | 1,571,988 | -0.19(-2.84%) |
Mar 23, 2023 | 6.740 | 7.050 | 6.655 | 6.680 | 2,198,834 | +0.03(+0.45%) |
Mar 22, 2023 | 7.190 | 7.220 | 6.620 | 6.650 | 2,670,012 | -0.55(-7.64%) |
Mar 21, 2023 | 7.100 | 7.290 | 7.015 | 7.200 | 1,561,349 | +0.16(+2.27%) |
Mar 20, 2023 | 7.070 | 7.230 | 6.900 | 7.040 | 2,794,260 | +0.01(+0.14%) |
Mar 17, 2023 | 7.180 | 7.210 | 6.905 | 7.030 | 2,740,602 | -0.14(-1.95%) |
Mar 16, 2023 | 7.160 | 7.360 | 7.025 | 7.170 | 1,481,117 | -0.09(-1.24%) |
Mar 15, 2023 | 6.780 | 7.310 | 6.680 | 7.260 | 1,894,236 | +0.27(+3.86%) |
Mar 14, 2023 | 7.110 | 7.330 | 6.780 | 6.990 | 1,982,066 | +0.02(+0.29%) |
Mar 13, 2023 | 6.910 | 7.240 | 6.580 | 6.970 | 2,393,654 | -0.10(-1.41%) |
Mar 10, 2023 | 7.450 | 7.505 | 6.880 | 7.070 | 2,383,591 | -0.40(-5.35%) |
Mar 09, 2023 | 8.000 | 8.020 | 7.220 | 7.470 | 2,542,841 | -0.54(-6.74%) |
Mar 08, 2023 | 8.100 | 8.200 | 7.890 | 8.010 | 1,311,992 | -0.20(-2.44%) |
Mar 07, 2023 | 8.500 | 8.625 | 8.130 | 8.210 | 1,164,883 | -0.38(-4.42%) |
Mar 06, 2023 | 8.690 | 8.930 | 8.450 | 8.590 | 1,213,737 | +0.03(+0.35%) |
Mar 03, 2023 | 8.390 | 8.705 | 8.180 | 8.560 | 1,388,488 | +0.28(+3.38%) |
Mar 02, 2023 | 8.150 | 8.360 | 7.930 | 8.280 | 1,913,418 | -0.03(-0.36%) |