Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.760 | 9.940 | 9.650 | 9.870 | 107,496 | +0.11(+1.13%) |
May 30, 2023 | 9.840 | 10.10 | 9.590 | 9.760 | 225,216 | -0.09(-0.91%) |
May 26, 2023 | 9.460 | 9.930 | 9.171 | 9.850 | 212,384 | +0.40(+4.23%) |
May 25, 2023 | 9.730 | 9.730 | 9.250 | 9.450 | 326,618 | -0.28(-2.88%) |
May 24, 2023 | 9.750 | 9.830 | 9.500 | 9.730 | 184,581 | -0.07(-0.71%) |
May 23, 2023 | 9.980 | 10.10 | 9.720 | 9.800 | 210,743 | -0.19(-1.90%) |
May 22, 2023 | 9.770 | 10.05 | 9.700 | 9.990 | 177,286 | +0.22(+2.25%) |
May 19, 2023 | 9.680 | 9.930 | 9.310 | 9.770 | 305,486 | +0.09(+0.93%) |
May 18, 2023 | 9.890 | 10.12 | 9.511 | 9.680 | 329,723 | -0.29(-2.91%) |
May 17, 2023 | 9.950 | 10.00 | 9.570 | 9.970 | 259,538 | +0.13(+1.37%) |
May 16, 2023 | 9.820 | 10.06 | 9.360 | 9.835 | 436,771 | -0.20(-2.04%) |
May 15, 2023 | 10.00 | 10.17 | 9.870 | 10.04 | 325,981 | +0.08(+0.80%) |
May 12, 2023 | 9.500 | 10.01 | 9.460 | 9.960 | 444,544 | +0.49(+5.17%) |
May 11, 2023 | 9.900 | 10.00 | 9.380 | 9.470 | 209,149 | -0.40(-4.05%) |
May 10, 2023 | 9.770 | 9.910 | 9.310 | 9.870 | 258,616 | +0.18(+1.86%) |
May 09, 2023 | 9.730 | 10.04 | 9.500 | 9.690 | 141,371 | -0.14(-1.42%) |
May 08, 2023 | 10.26 | 10.35 | 9.540 | 9.830 | 298,222 | -0.27(-2.67%) |
May 05, 2023 | 9.690 | 10.11 | 9.550 | 10.10 | 512,504 | +0.42(+4.34%) |
May 04, 2023 | 9.800 | 9.870 | 9.440 | 9.680 | 277,661 | +0.09(+0.94%) |
May 03, 2023 | 9.350 | 9.820 | 9.200 | 9.590 | 1,186,837 | +0.26(+2.79%) |
May 02, 2023 | 9.910 | 9.980 | 7.770 | 9.330 | 4,916,593 | +2.01(+27.46%) |
May 01, 2023 | 7.240 | 7.485 | 6.910 | 7.320 | 272,000 | +0.17(+2.38%) |
Apr 28, 2023 | 6.800 | 7.370 | 6.800 | 7.150 | 180,595 | +0.31(+4.53%) |
Apr 27, 2023 | 6.610 | 6.860 | 6.460 | 6.840 | 275,195 | +0.24(+3.64%) |
Apr 26, 2023 | 6.970 | 7.210 | 6.550 | 6.600 | 210,342 | -0.26(-3.79%) |
Apr 25, 2023 | 7.350 | 7.470 | 6.750 | 6.860 | 238,835 | -0.49(-6.67%) |
Apr 24, 2023 | 7.460 | 7.550 | 7.320 | 7.350 | 255,910 | -0.09(-1.21%) |
Apr 21, 2023 | 7.240 | 7.450 | 7.030 | 7.440 | 220,732 | +0.27(+3.77%) |
Apr 20, 2023 | 7.150 | 7.473 | 7.150 | 7.170 | 238,184 | -0.03(-0.42%) |
Apr 19, 2023 | 6.860 | 7.250 | 6.810 | 7.200 | 234,621 | +0.28(+4.05%) |
Apr 18, 2023 | 6.820 | 7.040 | 6.650 | 6.920 | 303,768 | +0.21(+3.13%) |
Apr 17, 2023 | 6.360 | 6.930 | 6.310 | 6.710 | 228,757 | +0.48(+7.70%) |
Apr 14, 2023 | 6.270 | 6.490 | 6.210 | 6.230 | 240,144 | -0.09(-1.42%) |
Apr 13, 2023 | 5.920 | 6.440 | 5.920 | 6.320 | 1,368,602 | +0.40(+6.76%) |
Apr 12, 2023 | 6.310 | 6.310 | 5.900 | 5.920 | 355,867 | -0.24(-3.90%) |
Apr 11, 2023 | 6.040 | 6.310 | 6.000 | 6.160 | 469,833 | +0.10(+1.65%) |
Apr 10, 2023 | 6.370 | 6.370 | 5.960 | 6.060 | 517,589 | -0.38(-5.90%) |
Apr 06, 2023 | 6.440 | 6.610 | 6.350 | 6.440 | 223,284 | -0.01(-0.16%) |
Apr 05, 2023 | 6.630 | 6.720 | 6.435 | 6.450 | 219,584 | -0.24(-3.59%) |
Apr 04, 2023 | 6.970 | 7.040 | 6.500 | 6.690 | 453,189 | -0.20(-2.90%) |
Apr 03, 2023 | 6.950 | 7.060 | 6.810 | 6.890 | 353,800 | -0.01(-0.14%) |
Mar 31, 2023 | 7.510 | 7.575 | 6.870 | 6.900 | 361,026 | -0.28(-3.90%) |
Mar 30, 2023 | 7.550 | 7.700 | 7.150 | 7.180 | 259,471 | -0.35(-4.65%) |
Mar 29, 2023 | 7.510 | 7.730 | 7.410 | 7.530 | 226,394 | -0.06(-0.79%) |
Mar 28, 2023 | 7.150 | 7.865 | 7.100 | 7.590 | 295,128 | +0.44(+6.15%) |
Mar 27, 2023 | 6.730 | 7.255 | 6.600 | 7.150 | 784,414 | +0.41(+6.08%) |
Mar 24, 2023 | 7.090 | 7.090 | 6.170 | 6.740 | 669,132 | +0.00(+0.00%) |
Mar 23, 2023 | 7.090 | 7.090 | 6.700 | 6.740 | 297,542 | -0.26(-3.71%) |
Mar 22, 2023 | 7.280 | 7.310 | 6.990 | 7.000 | 192,496 | -0.32(-4.37%) |
Mar 21, 2023 | 7.370 | 7.440 | 7.275 | 7.320 | 127,212 | -0.06(-0.81%) |
Mar 20, 2023 | 7.520 | 7.650 | 7.360 | 7.380 | 149,317 | -0.22(-2.89%) |
Mar 17, 2023 | 7.710 | 7.730 | 7.430 | 7.600 | 259,631 | -0.14(-1.81%) |
Mar 16, 2023 | 7.570 | 7.895 | 7.460 | 7.740 | 634,689 | +0.09(+1.18%) |
Mar 15, 2023 | 7.920 | 8.000 | 7.530 | 7.650 | 232,963 | -0.40(-4.97%) |
Mar 14, 2023 | 7.840 | 8.120 | 7.680 | 8.050 | 212,161 | +0.37(+4.82%) |
Mar 13, 2023 | 7.540 | 7.990 | 7.540 | 7.680 | 116,591 | +0.01(+0.13%) |
Mar 10, 2023 | 7.860 | 7.890 | 7.530 | 7.670 | 211,201 | -0.22(-2.79%) |
Mar 09, 2023 | 8.120 | 8.260 | 7.720 | 7.890 | 117,781 | -0.22(-2.71%) |
Mar 08, 2023 | 8.160 | 8.390 | 7.890 | 8.110 | 136,847 | -0.06(-0.73%) |
Mar 07, 2023 | 8.390 | 8.490 | 8.074 | 8.170 | 142,395 | -0.23(-2.74%) |
Mar 06, 2023 | 8.570 | 8.570 | 8.280 | 8.400 | 119,864 | -0.19(-2.21%) |
Mar 03, 2023 | 8.760 | 8.760 | 8.510 | 8.590 | 47,883 | -0.16(-1.83%) |
Mar 02, 2023 | 8.780 | 8.830 | 8.550 | 8.750 | 137,386 | -0.07(-0.79%) |