Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.400 | 4.400 | 4.250 | 4.270 | 46,382 | -0.19(-4.26%) |
May 30, 2023 | 4.880 | 4.880 | 4.430 | 4.460 | 84,703 | -0.63(-12.38%) |
May 26, 2023 | 5.050 | 5.210 | 4.992 | 5.090 | 14,842 | -0.20(-3.69%) |
May 25, 2023 | 5.199 | 5.285 | 5.110 | 5.285 | 26,187 | -0.12(-2.31%) |
May 24, 2023 | 5.390 | 5.410 | 5.370 | 5.410 | 4,444 | -0.20(-3.48%) |
May 23, 2023 | 5.680 | 5.712 | 5.600 | 5.605 | 11,530 | +0.07(+1.17%) |
May 22, 2023 | 5.460 | 5.540 | 5.460 | 5.540 | 1,570 | -0.01(-0.19%) |
May 19, 2023 | 5.600 | 5.600 | 5.530 | 5.550 | 8,155 | -0.06(-1.07%) |
May 18, 2023 | 5.660 | 5.740 | 5.561 | 5.610 | 10,518 | +0.20(+3.61%) |
May 17, 2023 | 5.420 | 5.430 | 5.300 | 5.415 | 34,169 | +0.46(+9.18%) |
May 16, 2023 | 5.045 | 5.100 | 4.940 | 4.960 | 21,970 | -0.10(-1.97%) |
May 15, 2023 | 5.170 | 5.170 | 4.780 | 5.059 | 101,478 | -1.23(-19.56%) |
May 12, 2023 | 6.500 | 6.850 | 6.270 | 6.290 | 361,693 | +0.02(+0.32%) |
May 11, 2023 | 5.700 | 6.410 | 5.610 | 6.270 | 39,691 | +0.07(+1.13%) |
May 10, 2023 | 6.430 | 6.520 | 6.162 | 6.200 | 22,263 | -1.94(-23.83%) |
May 09, 2023 | 8.125 | 8.270 | 8.123 | 8.140 | 3,610 | -0.62(-7.08%) |
May 08, 2023 | 8.760 | 8.760 | 8.760 | 8.760 | 1,222 | -0.09(-1.02%) |
May 05, 2023 | 8.762 | 8.850 | 8.712 | 8.850 | 3,588 | +0.24(+2.79%) |
May 04, 2023 | 8.615 | 8.718 | 8.610 | 8.610 | 6,968 | -0.60(-6.51%) |
May 03, 2023 | 9.315 | 9.315 | 9.200 | 9.210 | 2,266 | +0.03(+0.33%) |
May 02, 2023 | 9.322 | 9.322 | 9.145 | 9.180 | 5,908 | -0.01(-0.08%) |
May 01, 2023 | 9.248 | 9.255 | 9.180 | 9.188 | 2,716 | -0.14(-1.53%) |
Apr 28, 2023 | 9.230 | 9.350 | 9.230 | 9.330 | 2,711 | +0.29(+3.15%) |
Apr 27, 2023 | 8.940 | 9.150 | 8.940 | 9.045 | 1,658 | -0.01(-0.06%) |
Apr 26, 2023 | 9.110 | 9.110 | 8.960 | 9.050 | 2,501 | +0.03(+0.33%) |
Apr 25, 2023 | 9.000 | 9.055 | 8.971 | 9.020 | 1,900 | -0.39(-4.14%) |
Apr 24, 2023 | 9.280 | 9.410 | 9.280 | 9.410 | 1,728 | -0.36(-3.66%) |
Apr 21, 2023 | 9.590 | 9.800 | 9.590 | 9.767 | 3,594 | +0.34(+3.57%) |
Apr 20, 2023 | 9.440 | 9.440 | 9.430 | 9.430 | 3,397 | +0.21(+2.22%) |
Apr 19, 2023 | 9.300 | 9.300 | 9.225 | 9.225 | 2,123 | +0.32(+3.59%) |
Apr 18, 2023 | 8.970 | 8.970 | 8.905 | 8.905 | 1,305 | -0.33(-3.57%) |
Apr 17, 2023 | 9.210 | 9.280 | 9.190 | 9.235 | 3,722 | +0.52(+5.97%) |
Apr 14, 2023 | 8.774 | 8.790 | 8.675 | 8.715 | 9,509 | -0.18(-1.97%) |
Apr 13, 2023 | 8.800 | 8.930 | 8.800 | 8.890 | 3,195 | -0.21(-2.36%) |
Apr 12, 2023 | 9.260 | 9.260 | 9.105 | 9.105 | 1,314 | -0.34(-3.65%) |
Apr 11, 2023 | 9.575 | 9.575 | 9.420 | 9.450 | 2,409 | +0.10(+1.07%) |
Apr 10, 2023 | 9.185 | 9.410 | 8.990 | 9.350 | 4,078 | -0.06(-0.64%) |
Apr 06, 2023 | 9.280 | 9.460 | 9.280 | 9.410 | 1,810 | -0.04(-0.37%) |
Apr 05, 2023 | 9.460 | 9.460 | 9.445 | 9.445 | 1,156 | -0.35(-3.57%) |
Apr 04, 2023 | 9.795 | 9.795 | 9.795 | 9.795 | 19,984 | -0.24(-2.35%) |
Apr 03, 2023 | 9.995 | 10.10 | 9.860 | 10.03 | 4,186 | -0.16(-1.56%) |
Mar 31, 2023 | 10.21 | 10.21 | 10.19 | 10.19 | 933 | +0.23(+2.32%) |
Mar 30, 2023 | 9.880 | 9.988 | 9.880 | 9.959 | 1,888 | +0.78(+8.53%) |
Mar 29, 2023 | 9.080 | 9.297 | 9.003 | 9.176 | 2,266 | +0.39(+4.39%) |
Mar 28, 2023 | 8.690 | 8.838 | 8.690 | 8.790 | 8,803 | -0.14(-1.51%) |
Mar 27, 2023 | 8.859 | 8.925 | 8.859 | 8.925 | 19,212 | -0.30(-3.29%) |
Mar 24, 2023 | 9.240 | 9.240 | 9.181 | 9.229 | 1,575 | -0.08(-0.88%) |
Mar 23, 2023 | 9.280 | 9.494 | 9.280 | 9.310 | 25,565 | -0.27(-2.78%) |
Mar 22, 2023 | 9.590 | 9.610 | 9.577 | 9.577 | 1,943 | +0.22(+2.32%) |
Mar 21, 2023 | 9.300 | 9.418 | 9.241 | 9.360 | 4,296 | +0.52(+5.94%) |
Mar 20, 2023 | 8.854 | 8.909 | 8.835 | 8.835 | 1,955 | -0.11(-1.28%) |
Mar 17, 2023 | 9.091 | 9.150 | 8.880 | 8.950 | 11,019 | -0.88(-8.92%) |
Mar 16, 2023 | 9.600 | 9.959 | 9.565 | 9.826 | 3,140 | +0.29(+3.00%) |
Mar 15, 2023 | 9.518 | 9.540 | 9.357 | 9.540 | 2,268 | -0.83(-7.99%) |
Mar 14, 2023 | 10.58 | 10.63 | 10.29 | 10.37 | 4,635 | +0.37(+3.68%) |
Mar 13, 2023 | 9.745 | 10.08 | 9.700 | 10.00 | 8,621 | +0.21(+2.15%) |
Mar 10, 2023 | 10.11 | 10.12 | 9.790 | 9.790 | 39,051 | -0.92(-8.55%) |
Mar 09, 2023 | 10.72 | 11.01 | 10.71 | 10.71 | 21,744 | -0.32(-2.95%) |
Mar 08, 2023 | 10.96 | 11.13 | 10.96 | 11.03 | 22,733 | +0.10(+0.91%) |
Mar 07, 2023 | 11.14 | 11.14 | 10.93 | 10.93 | 9,894 | -0.41(-3.62%) |
Mar 06, 2023 | 11.35 | 11.44 | 11.34 | 11.34 | 2,375 | +0.22(+2.02%) |
Mar 03, 2023 | 10.95 | 11.12 | 10.95 | 11.12 | 1,522 | +0.65(+6.21%) |
Mar 02, 2023 | 10.48 | 10.53 | 10.45 | 10.46 | 17,133 | +0.15(+1.45%) |