Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.600 | 9.600 | 8.800 | 9.400 | 6,498 | -0.22(-2.29%) |
May 30, 2023 | 9.400 | 9.942 | 9.204 | 9.620 | 2,177 | +0.32(+3.49%) |
May 26, 2023 | 9.358 | 9.598 | 9.040 | 9.296 | 3,263 | -0.10(-1.11%) |
May 25, 2023 | 10.00 | 10.00 | 9.200 | 9.400 | 2,665 | -0.59(-5.91%) |
May 24, 2023 | 10.20 | 10.20 | 9.600 | 9.990 | 1,271 | +0.29(+2.97%) |
May 23, 2023 | 10.30 | 10.60 | 9.400 | 9.702 | 3,372 | -0.80(-7.60%) |
May 22, 2023 | 10.40 | 10.68 | 9.216 | 10.50 | 1,281 | +0.10(+0.96%) |
May 19, 2023 | 10.00 | 10.42 | 9.400 | 10.40 | 6,567 | +1.11(+12.00%) |
May 18, 2023 | 8.600 | 9.380 | 8.000 | 9.286 | 5,055 | +0.69(+8.00%) |
May 17, 2023 | 8.000 | 8.800 | 8.000 | 8.598 | 8,774 | +0.40(+4.88%) |
May 16, 2023 | 8.200 | 8.780 | 7.700 | 8.198 | 5,574 | +0.10(+1.21%) |
May 15, 2023 | 8.000 | 9.000 | 8.000 | 8.100 | 10,204 | +0.04(+0.52%) |
May 12, 2023 | 11.45 | 11.45 | 7.406 | 8.058 | 47,823 | -3.23(-28.63%) |
May 11, 2023 | 11.60 | 11.90 | 11.20 | 11.29 | 6,422 | -0.62(-5.22%) |
May 10, 2023 | 11.80 | 11.94 | 11.48 | 11.91 | 2,444 | -0.05(-0.38%) |
May 09, 2023 | 12.18 | 12.18 | 11.46 | 11.96 | 1,845 | -0.04(-0.35%) |
May 08, 2023 | 12.40 | 12.40 | 11.95 | 12.00 | 1,844 | +0.05(+0.42%) |
May 05, 2023 | 12.00 | 12.40 | 11.80 | 11.95 | 3,556 | +0.05(+0.42%) |
May 04, 2023 | 11.44 | 12.10 | 11.20 | 11.90 | 1,733 | +0.46(+4.02%) |
May 03, 2023 | 11.60 | 12.20 | 11.40 | 11.44 | 2,888 | -0.46(-3.87%) |
May 02, 2023 | 11.60 | 12.18 | 11.30 | 11.90 | 1,655 | +0.43(+3.79%) |
May 01, 2023 | 11.45 | 12.00 | 11.20 | 11.47 | 2,146 | -0.33(-2.83%) |
Apr 28, 2023 | 12.29 | 12.40 | 11.60 | 11.80 | 5,092 | +0.00(+0.00%) |
Apr 27, 2023 | 11.32 | 12.29 | 11.20 | 11.80 | 2,695 | +0.60(+5.36%) |
Apr 26, 2023 | 11.44 | 11.83 | 11.01 | 11.20 | 3,670 | -0.63(-5.34%) |
Apr 25, 2023 | 11.09 | 11.91 | 11.09 | 11.83 | 1,276 | +0.39(+3.44%) |
Apr 24, 2023 | 12.60 | 12.52 | 11.01 | 11.44 | 5,961 | -1.06(-8.50%) |
Apr 21, 2023 | 12.04 | 12.80 | 12.04 | 12.50 | 2,745 | +0.50(+4.13%) |
Apr 20, 2023 | 12.00 | 12.31 | 11.65 | 12.00 | 3,033 | -0.20(-1.65%) |
Apr 19, 2023 | 12.20 | 12.38 | 11.85 | 12.21 | 3,797 | +0.01(+0.05%) |
Apr 18, 2023 | 11.60 | 12.80 | 11.60 | 12.20 | 4,841 | +0.30(+2.54%) |
Apr 17, 2023 | 12.04 | 12.04 | 11.40 | 11.90 | 2,666 | -0.00(-0.02%) |
Apr 14, 2023 | 11.80 | 12.40 | 11.42 | 11.90 | 2,672 | +0.03(+0.22%) |
Apr 13, 2023 | 12.00 | 11.99 | 11.40 | 11.87 | 1,654 | -0.03(-0.22%) |
Apr 12, 2023 | 12.00 | 12.00 | 11.21 | 11.90 | 2,836 | -0.10(-0.83%) |
Apr 11, 2023 | 12.00 | 12.40 | 11.74 | 12.00 | 1,108 | +0.26(+2.20%) |
Apr 10, 2023 | 11.80 | 12.60 | 11.70 | 11.74 | 2,778 | -0.26(-2.15%) |
Apr 06, 2023 | 13.48 | 13.48 | 12.00 | 12.00 | 901 | -0.20(-1.64%) |
Apr 05, 2023 | 13.00 | 13.19 | 11.46 | 12.20 | 2,907 | -0.75(-5.81%) |
Apr 04, 2023 | 12.95 | 13.16 | 12.58 | 12.95 | 2,519 | +0.39(+3.09%) |
Apr 03, 2023 | 12.00 | 12.73 | 12.00 | 12.56 | 2,891 | +0.36(+2.98%) |
Mar 31, 2023 | 12.00 | 12.80 | 11.80 | 12.20 | 2,066 | +0.20(+1.70%) |
Mar 30, 2023 | 12.00 | 12.00 | 11.70 | 12.00 | 970 | +0.20(+1.66%) |
Mar 29, 2023 | 11.80 | 12.07 | 11.62 | 11.80 | 832 | +0.19(+1.67%) |
Mar 28, 2023 | 11.60 | 12.40 | 11.60 | 11.61 | 1,059 | -0.39(-3.28%) |
Mar 27, 2023 | 12.95 | 12.95 | 11.60 | 12.00 | 2,061 | -0.40(-3.23%) |
Mar 24, 2023 | 12.24 | 12.40 | 11.82 | 12.40 | 468 | +0.64(+5.48%) |
Mar 23, 2023 | 12.00 | 12.80 | 11.60 | 11.76 | 1,296 | -0.36(-2.96%) |
Mar 22, 2023 | 12.80 | 12.80 | 11.81 | 12.11 | 1,585 | -0.30(-2.39%) |
Mar 21, 2023 | 13.00 | 13.00 | 12.02 | 12.41 | 1,486 | -0.13(-1.02%) |
Mar 20, 2023 | 12.80 | 13.37 | 12.40 | 12.54 | 1,645 | -0.46(-3.55%) |
Mar 17, 2023 | 13.00 | 13.13 | 12.60 | 13.00 | 3,422 | +0.38(+2.98%) |
Mar 16, 2023 | 12.48 | 13.11 | 12.22 | 12.62 | 8,034 | +0.11(+0.86%) |
Mar 15, 2023 | 12.50 | 13.40 | 12.40 | 12.52 | 1,955 | +0.04(+0.29%) |
Mar 14, 2023 | 12.00 | 13.40 | 11.46 | 12.48 | 6,908 | +1.00(+8.71%) |
Mar 13, 2023 | 11.00 | 12.00 | 11.00 | 11.48 | 3,152 | +0.38(+3.42%) |
Mar 10, 2023 | 11.80 | 11.80 | 11.02 | 11.10 | 5,067 | -0.12(-1.07%) |
Mar 09, 2023 | 12.50 | 13.40 | 11.20 | 11.22 | 14,497 | -1.28(-10.24%) |
Mar 08, 2023 | 13.20 | 13.38 | 12.50 | 12.50 | 5,309 | -0.39(-3.01%) |
Mar 07, 2023 | 12.80 | 13.38 | 12.78 | 12.89 | 4,285 | +0.29(+2.29%) |
Mar 06, 2023 | 13.20 | 13.40 | 12.00 | 12.60 | 10,872 | -0.00(-0.02%) |
Mar 03, 2023 | 13.40 | 14.40 | 12.40 | 12.60 | 12,977 | -0.40(-3.06%) |
Mar 02, 2023 | 13.80 | 13.96 | 12.41 | 13.00 | 13,555 | -1.01(-7.22%) |