Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.275 | 7.707 | 7.275 | 7.488 | 3,331 | -0.01(-0.16%) |
May 30, 2023 | 7.500 | 7.779 | 7.350 | 7.500 | 7,491 | -0.14(-1.81%) |
May 26, 2023 | 7.710 | 7.890 | 7.380 | 7.638 | 3,745 | +0.09(+1.23%) |
May 25, 2023 | 8.400 | 8.400 | 7.530 | 7.545 | 4,978 | -0.53(-6.51%) |
May 24, 2023 | 7.800 | 8.070 | 7.548 | 8.070 | 10,504 | +0.45(+5.95%) |
May 23, 2023 | 7.518 | 7.800 | 7.518 | 7.617 | 4,570 | +0.05(+0.71%) |
May 22, 2023 | 7.500 | 7.746 | 7.368 | 7.563 | 6,136 | +0.04(+0.60%) |
May 19, 2023 | 7.800 | 7.800 | 7.365 | 7.518 | 4,587 | -0.04(-0.52%) |
May 18, 2023 | 7.500 | 8.100 | 7.500 | 7.557 | 7,012 | -0.07(-0.90%) |
May 17, 2023 | 7.800 | 7.800 | 7.506 | 7.626 | 3,212 | +0.12(+1.64%) |
May 16, 2023 | 7.581 | 7.800 | 7.350 | 7.503 | 3,140 | -0.08(-1.03%) |
May 15, 2023 | 7.752 | 7.752 | 7.200 | 7.581 | 6,727 | +0.01(+0.16%) |
May 12, 2023 | 8.100 | 8.100 | 7.200 | 7.569 | 7,168 | -0.44(-5.54%) |
May 11, 2023 | 8.400 | 8.400 | 7.743 | 8.013 | 3,468 | -0.09(-1.07%) |
May 10, 2023 | 8.100 | 8.250 | 7.719 | 8.100 | 5,534 | +0.46(+6.01%) |
May 09, 2023 | 8.400 | 8.400 | 7.638 | 7.641 | 3,311 | -0.44(-5.42%) |
May 08, 2023 | 7.800 | 8.136 | 7.800 | 8.079 | 6,295 | +0.28(+3.54%) |
May 05, 2023 | 7.800 | 8.079 | 7.050 | 7.803 | 8,083 | +0.01(+0.08%) |
May 04, 2023 | 8.076 | 8.304 | 7.629 | 7.797 | 13,527 | -0.06(-0.80%) |
May 03, 2023 | 8.010 | 8.382 | 7.800 | 7.860 | 2,703 | +0.12(+1.55%) |
May 02, 2023 | 8.430 | 8.451 | 7.620 | 7.740 | 10,664 | -0.64(-7.63%) |
May 01, 2023 | 8.700 | 8.946 | 8.364 | 8.379 | 7,350 | -0.17(-1.97%) |
Apr 28, 2023 | 8.700 | 8.994 | 8.400 | 8.547 | 6,421 | -0.15(-1.72%) |
Apr 27, 2023 | 8.661 | 9.600 | 8.475 | 8.697 | 15,580 | -0.23(-2.59%) |
Apr 26, 2023 | 9.381 | 9.453 | 8.400 | 8.928 | 14,648 | -0.37(-4.00%) |
Apr 25, 2023 | 9.600 | 9.927 | 9.000 | 9.300 | 5,854 | +0.00(+0.00%) |
Apr 24, 2023 | 9.900 | 9.930 | 9.300 | 9.300 | 2,098 | +0.00(+0.00%) |
Apr 21, 2023 | 9.336 | 9.840 | 9.090 | 9.300 | 2,610 | +0.00(+0.03%) |
Apr 20, 2023 | 9.900 | 10.20 | 9.090 | 9.297 | 5,666 | -0.60(-6.09%) |
Apr 19, 2023 | 10.20 | 10.50 | 9.759 | 9.900 | 3,571 | -0.30(-2.94%) |
Apr 18, 2023 | 9.999 | 10.50 | 9.360 | 10.20 | 5,798 | +0.00(+0.00%) |
Apr 17, 2023 | 10.20 | 10.50 | 9.600 | 10.20 | 3,643 | +0.30(+3.00%) |
Apr 14, 2023 | 10.48 | 10.50 | 9.903 | 9.903 | 3,245 | -0.12(-1.23%) |
Apr 13, 2023 | 9.900 | 10.95 | 9.900 | 10.03 | 5,962 | +0.27(+2.80%) |
Apr 12, 2023 | 10.20 | 11.00 | 9.600 | 9.753 | 2,177 | -0.45(-4.38%) |
Apr 11, 2023 | 9.498 | 11.01 | 9.498 | 10.20 | 3,405 | +0.49(+5.04%) |
Apr 10, 2023 | 10.20 | 11.10 | 9.360 | 9.711 | 5,793 | -0.34(-3.37%) |
Apr 06, 2023 | 11.10 | 11.14 | 9.654 | 10.05 | 5,198 | -0.61(-5.69%) |
Apr 05, 2023 | 11.10 | 11.10 | 9.600 | 10.66 | 1,663 | -0.11(-1.06%) |
Apr 04, 2023 | 10.61 | 11.65 | 10.61 | 10.77 | 5,492 | +0.08(+0.79%) |
Apr 03, 2023 | 12.00 | 12.60 | 10.68 | 10.69 | 4,878 | -0.77(-6.73%) |
Mar 31, 2023 | 12.98 | 12.98 | 11.43 | 11.46 | 3,772 | -0.84(-6.85%) |
Mar 30, 2023 | 11.73 | 12.34 | 11.70 | 12.30 | 2,949 | +0.18(+1.49%) |
Mar 29, 2023 | 12.30 | 12.30 | 11.70 | 12.12 | 4,070 | +0.12(+1.00%) |
Mar 28, 2023 | 12.00 | 12.60 | 11.70 | 12.00 | 4,344 | +0.01(+0.05%) |
Mar 27, 2023 | 11.70 | 12.00 | 11.25 | 11.99 | 4,768 | +0.50(+4.39%) |
Mar 24, 2023 | 11.10 | 11.60 | 10.95 | 11.49 | 2,152 | +0.29(+2.63%) |
Mar 23, 2023 | 11.55 | 11.55 | 10.50 | 11.20 | 4,541 | +0.25(+2.25%) |
Mar 22, 2023 | 10.20 | 11.04 | 10.04 | 10.95 | 1,918 | +0.90(+8.96%) |
Mar 21, 2023 | 9.900 | 11.04 | 9.900 | 10.05 | 3,006 | +0.15(+1.52%) |
Mar 20, 2023 | 10.20 | 10.50 | 9.900 | 9.900 | 3,314 | +0.00(+0.00%) |
Mar 17, 2023 | 10.04 | 11.55 | 9.900 | 9.900 | 9,624 | -0.52(-4.95%) |
Mar 16, 2023 | 10.20 | 10.67 | 9.600 | 10.42 | 4,681 | +0.48(+4.86%) |
Mar 15, 2023 | 10.02 | 10.80 | 9.480 | 9.933 | 6,032 | +0.48(+5.11%) |
Mar 14, 2023 | 10.66 | 11.10 | 9.450 | 9.450 | 5,157 | -0.85(-8.24%) |
Mar 13, 2023 | 10.50 | 11.10 | 10.05 | 10.30 | 2,158 | -0.20(-1.91%) |
Mar 10, 2023 | 10.58 | 11.38 | 10.50 | 10.50 | 4,186 | -0.08(-0.77%) |
Mar 09, 2023 | 11.10 | 11.43 | 10.58 | 10.58 | 2,901 | -0.50(-4.52%) |
Mar 08, 2023 | 11.10 | 11.64 | 10.68 | 11.08 | 1,879 | +0.20(+1.85%) |
Mar 07, 2023 | 10.50 | 11.52 | 10.50 | 10.88 | 5,517 | -0.22(-1.97%) |
Mar 06, 2023 | 11.19 | 11.54 | 10.50 | 11.10 | 2,661 | -0.00(-0.03%) |
Mar 03, 2023 | 11.40 | 11.55 | 10.40 | 11.10 | 7,898 | -0.00(-0.03%) |
Mar 02, 2023 | 12.60 | 12.60 | 10.86 | 11.11 | 9,774 | -1.19(-9.71%) |