Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.01 | 10.12 | 9.830 | 9.980 | 215,067 | -0.10(-0.99%) |
May 30, 2023 | 10.46 | 10.55 | 9.821 | 10.08 | 113,514 | -0.13(-1.27%) |
May 26, 2023 | 10.50 | 10.70 | 10.14 | 10.21 | 158,592 | -0.33(-3.13%) |
May 25, 2023 | 10.93 | 11.03 | 10.38 | 10.54 | 157,098 | -0.18(-1.68%) |
May 24, 2023 | 10.92 | 11.01 | 10.56 | 10.72 | 223,306 | -0.27(-2.46%) |
May 23, 2023 | 11.08 | 11.64 | 10.91 | 10.99 | 201,636 | -0.14(-1.26%) |
May 22, 2023 | 10.68 | 11.24 | 10.68 | 11.13 | 147,278 | +0.45(+4.21%) |
May 19, 2023 | 10.88 | 10.88 | 10.60 | 10.68 | 237,556 | -0.05(-0.47%) |
May 18, 2023 | 10.38 | 10.88 | 10.26 | 10.73 | 207,431 | +0.28(+2.68%) |
May 17, 2023 | 10.03 | 10.71 | 9.810 | 10.45 | 333,272 | +0.43(+4.29%) |
May 16, 2023 | 10.32 | 10.37 | 9.820 | 10.02 | 208,082 | -0.35(-3.38%) |
May 15, 2023 | 10.40 | 10.51 | 10.16 | 10.37 | 363,463 | -0.06(-0.58%) |
May 12, 2023 | 10.23 | 10.73 | 10.17 | 10.43 | 210,170 | +0.20(+1.96%) |
May 11, 2023 | 10.23 | 10.48 | 10.04 | 10.23 | 199,114 | -0.11(-1.06%) |
May 10, 2023 | 10.40 | 11.19 | 10.09 | 10.34 | 286,715 | +0.15(+1.47%) |
May 09, 2023 | 10.20 | 10.50 | 10.12 | 10.19 | 200,591 | -0.07(-0.68%) |
May 08, 2023 | 9.970 | 10.30 | 9.640 | 10.26 | 416,376 | +0.32(+3.22%) |
May 05, 2023 | 9.410 | 10.00 | 9.332 | 9.940 | 587,838 | +0.50(+5.30%) |
May 04, 2023 | 10.11 | 10.30 | 8.860 | 9.440 | 1,186,531 | +1.73(+22.44%) |
May 03, 2023 | 7.620 | 7.830 | 7.520 | 7.710 | 433,461 | +0.10(+1.31%) |
May 02, 2023 | 8.080 | 8.115 | 7.580 | 7.610 | 222,478 | -0.54(-6.63%) |
May 01, 2023 | 8.170 | 8.275 | 8.040 | 8.150 | 111,978 | -0.08(-0.97%) |
Apr 28, 2023 | 8.200 | 8.360 | 8.130 | 8.230 | 155,890 | +0.01(+0.12%) |
Apr 27, 2023 | 8.170 | 8.250 | 7.810 | 8.220 | 238,999 | +0.11(+1.36%) |
Apr 26, 2023 | 8.200 | 8.270 | 7.950 | 8.110 | 211,599 | +0.05(+0.62%) |
Apr 25, 2023 | 8.040 | 8.260 | 7.820 | 8.060 | 233,205 | +0.05(+0.62%) |
Apr 24, 2023 | 8.350 | 8.480 | 7.940 | 8.010 | 271,340 | -0.24(-2.91%) |
Apr 21, 2023 | 8.210 | 8.330 | 8.110 | 8.250 | 297,998 | +0.04(+0.49%) |
Apr 20, 2023 | 8.090 | 8.260 | 8.010 | 8.210 | 350,714 | +0.02(+0.24%) |
Apr 19, 2023 | 8.090 | 8.280 | 7.840 | 8.190 | 370,264 | +0.02(+0.24%) |
Apr 18, 2023 | 8.250 | 8.290 | 8.030 | 8.170 | 470,116 | -0.05(-0.61%) |
Apr 17, 2023 | 8.020 | 8.260 | 7.785 | 8.220 | 1,026,099 | +0.16(+1.99%) |
Apr 14, 2023 | 8.160 | 8.250 | 7.670 | 8.060 | 523,014 | -0.09(-1.10%) |
Apr 13, 2023 | 8.090 | 8.260 | 7.910 | 8.150 | 715,954 | +0.14(+1.75%) |
Apr 12, 2023 | 8.240 | 8.260 | 7.820 | 8.010 | 808,980 | -0.12(-1.48%) |
Apr 11, 2023 | 7.850 | 8.340 | 7.850 | 8.130 | 558,808 | +0.41(+5.31%) |
Apr 10, 2023 | 7.230 | 7.770 | 7.230 | 7.720 | 374,759 | +0.40(+5.46%) |
Apr 06, 2023 | 7.260 | 7.400 | 7.200 | 7.320 | 269,947 | +0.06(+0.83%) |
Apr 05, 2023 | 7.210 | 7.395 | 7.170 | 7.260 | 188,300 | -0.02(-0.27%) |
Apr 04, 2023 | 7.270 | 7.310 | 7.030 | 7.280 | 167,870 | +0.07(+0.97%) |
Apr 03, 2023 | 7.240 | 7.340 | 7.120 | 7.210 | 414,479 | -0.02(-0.28%) |
Mar 31, 2023 | 6.960 | 7.240 | 6.860 | 7.230 | 318,698 | +0.30(+4.33%) |
Mar 30, 2023 | 6.800 | 6.950 | 6.760 | 6.930 | 294,926 | +0.10(+1.46%) |
Mar 29, 2023 | 6.610 | 6.840 | 6.610 | 6.830 | 242,047 | +0.22(+3.33%) |
Mar 28, 2023 | 6.690 | 6.810 | 6.460 | 6.610 | 464,217 | +0.06(+0.92%) |
Mar 27, 2023 | 6.250 | 6.730 | 6.240 | 6.550 | 396,155 | +0.35(+5.65%) |
Mar 24, 2023 | 6.340 | 6.380 | 6.060 | 6.200 | 356,059 | -0.04(-0.64%) |
Mar 23, 2023 | 6.110 | 6.450 | 6.050 | 6.240 | 491,394 | +0.17(+2.80%) |
Mar 22, 2023 | 6.360 | 6.580 | 6.040 | 6.070 | 675,562 | -0.25(-4.03%) |
Mar 21, 2023 | 5.910 | 6.330 | 5.910 | 6.325 | 675,955 | +0.52(+8.86%) |
Mar 20, 2023 | 6.450 | 6.450 | 5.700 | 5.810 | 716,519 | -0.56(-8.79%) |
Mar 17, 2023 | 6.260 | 6.570 | 6.160 | 6.370 | 6,984,018 | -0.13(-2.00%) |
Mar 16, 2023 | 6.470 | 6.540 | 6.180 | 6.500 | 1,401,694 | +0.09(+1.40%) |
Mar 15, 2023 | 5.550 | 6.520 | 5.350 | 6.410 | 2,146,568 | +0.85(+15.29%) |
Mar 14, 2023 | 5.680 | 5.680 | 5.300 | 5.560 | 1,340,844 | +0.22(+4.12%) |
Mar 13, 2023 | 5.420 | 5.750 | 5.200 | 5.340 | 1,523,398 | -0.29(-5.15%) |
Mar 10, 2023 | 5.550 | 5.670 | 5.330 | 5.630 | 1,868,214 | +0.00(+0.00%) |
Mar 09, 2023 | 5.560 | 5.715 | 5.281 | 5.630 | 1,513,863 | +0.32(+6.03%) |
Mar 08, 2023 | 5.510 | 5.660 | 5.265 | 5.310 | 1,040,407 | -0.22(-3.98%) |
Mar 07, 2023 | 6.060 | 6.060 | 5.390 | 5.530 | 1,465,397 | -0.48(-7.99%) |
Mar 06, 2023 | 5.810 | 6.360 | 5.750 | 6.010 | 1,908,151 | -0.21(-3.38%) |
Mar 03, 2023 | 5.930 | 6.500 | 5.631 | 6.220 | 2,054,181 | +0.42(+7.24%) |
Mar 02, 2023 | 7.700 | 7.700 | 5.050 | 5.800 | 6,544,407 | -4.66(-44.55%) |