Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.090 | 9.855 | 9.044 | 9.790 | 3,099,435 | +0.58(+6.30%) |
May 30, 2023 | 9.650 | 9.670 | 8.832 | 9.210 | 2,499,540 | -0.06(-0.65%) |
May 26, 2023 | 9.650 | 9.900 | 9.250 | 9.270 | 2,028,464 | -0.28(-2.93%) |
May 25, 2023 | 9.900 | 9.910 | 9.440 | 9.550 | 1,740,226 | -0.26(-2.65%) |
May 24, 2023 | 9.510 | 9.830 | 9.280 | 9.810 | 2,595,969 | +0.01(+0.10%) |
May 23, 2023 | 10.46 | 10.95 | 9.780 | 9.800 | 2,860,195 | -0.73(-6.93%) |
May 22, 2023 | 10.32 | 10.79 | 10.21 | 10.53 | 2,065,719 | +0.21(+2.03%) |
May 19, 2023 | 11.00 | 11.15 | 10.27 | 10.32 | 2,491,176 | -0.45(-4.18%) |
May 18, 2023 | 10.53 | 10.85 | 10.34 | 10.77 | 2,497,360 | +0.24(+2.28%) |
May 17, 2023 | 10.04 | 10.58 | 9.940 | 10.53 | 2,334,813 | +0.40(+3.95%) |
May 16, 2023 | 10.21 | 10.31 | 9.950 | 10.13 | 2,125,534 | -0.26(-2.50%) |
May 15, 2023 | 10.62 | 10.73 | 10.25 | 10.39 | 2,171,431 | -0.25(-2.35%) |
May 12, 2023 | 11.08 | 11.15 | 10.36 | 10.64 | 2,651,808 | -0.46(-4.14%) |
May 11, 2023 | 11.18 | 11.54 | 10.96 | 11.10 | 3,633,478 | -0.07(-0.63%) |
May 10, 2023 | 10.05 | 11.30 | 10.04 | 11.17 | 6,067,419 | +1.44(+14.80%) |
May 09, 2023 | 9.880 | 10.14 | 9.720 | 9.730 | 3,859,373 | -0.29(-2.89%) |
May 08, 2023 | 9.430 | 10.08 | 9.235 | 10.02 | 6,721,840 | +0.59(+6.26%) |
May 05, 2023 | 7.500 | 9.812 | 7.483 | 9.430 | 12,586,206 | +2.35(+33.19%) |
May 04, 2023 | 6.890 | 7.175 | 6.790 | 7.080 | 3,378,345 | +0.19(+2.76%) |
May 03, 2023 | 6.850 | 7.260 | 6.815 | 6.890 | 3,697,847 | +0.04(+0.58%) |
May 02, 2023 | 7.330 | 7.350 | 6.760 | 6.850 | 3,536,133 | -0.56(-7.56%) |
May 01, 2023 | 7.450 | 7.615 | 7.212 | 7.410 | 2,534,667 | -0.04(-0.54%) |
Apr 28, 2023 | 7.120 | 7.490 | 7.020 | 7.450 | 2,089,296 | +0.28(+3.91%) |
Apr 27, 2023 | 7.210 | 7.360 | 6.980 | 7.170 | 2,469,154 | +0.13(+1.85%) |
Apr 26, 2023 | 7.590 | 7.595 | 7.000 | 7.040 | 3,188,393 | -0.37(-4.99%) |
Apr 25, 2023 | 8.340 | 8.390 | 7.400 | 7.410 | 3,580,913 | -1.05(-12.41%) |
Apr 24, 2023 | 8.710 | 8.780 | 8.230 | 8.460 | 2,046,686 | -0.25(-2.87%) |
Apr 21, 2023 | 8.670 | 8.800 | 8.300 | 8.710 | 2,080,766 | +0.04(+0.46%) |
Apr 20, 2023 | 9.000 | 9.465 | 8.660 | 8.670 | 3,249,720 | -0.47(-5.14%) |
Apr 19, 2023 | 8.930 | 9.245 | 8.927 | 9.140 | 1,266,363 | +0.01(+0.11%) |
Apr 18, 2023 | 9.270 | 9.290 | 8.900 | 9.130 | 1,757,478 | -0.07(-0.76%) |
Apr 17, 2023 | 8.940 | 9.250 | 8.780 | 9.200 | 1,835,123 | +0.32(+3.60%) |
Apr 14, 2023 | 9.070 | 9.160 | 8.600 | 8.880 | 2,176,353 | -0.19(-2.09%) |
Apr 13, 2023 | 8.810 | 9.280 | 8.810 | 9.070 | 2,046,076 | +0.40(+4.61%) |
Apr 12, 2023 | 9.480 | 9.540 | 8.650 | 8.670 | 2,569,187 | -0.45(-4.93%) |
Apr 11, 2023 | 8.880 | 9.330 | 8.800 | 9.120 | 4,199,395 | +0.32(+3.64%) |
Apr 10, 2023 | 8.720 | 8.995 | 8.555 | 8.800 | 1,463,817 | -0.07(-0.79%) |
Apr 06, 2023 | 8.470 | 8.925 | 8.300 | 8.870 | 1,655,733 | +0.39(+4.60%) |
Apr 05, 2023 | 8.750 | 8.750 | 8.205 | 8.480 | 2,437,541 | -0.35(-3.96%) |
Apr 04, 2023 | 9.190 | 9.270 | 8.790 | 8.830 | 2,468,761 | -0.31(-3.39%) |
Apr 03, 2023 | 8.890 | 9.320 | 8.830 | 9.140 | 2,921,201 | +0.08(+0.88%) |
Mar 31, 2023 | 8.280 | 9.145 | 8.240 | 9.060 | 4,581,746 | +0.90(+11.03%) |
Mar 30, 2023 | 8.450 | 8.750 | 8.090 | 8.160 | 2,444,540 | -0.10(-1.21%) |
Mar 29, 2023 | 8.040 | 8.320 | 7.965 | 8.260 | 2,100,790 | +0.41(+5.22%) |
Mar 28, 2023 | 8.180 | 8.335 | 7.780 | 7.850 | 1,970,865 | -0.42(-5.08%) |
Mar 27, 2023 | 8.030 | 8.350 | 7.700 | 8.270 | 3,294,842 | +0.27(+3.37%) |
Mar 24, 2023 | 8.230 | 8.330 | 7.770 | 8.000 | 3,435,395 | -0.29(-3.50%) |
Mar 23, 2023 | 7.860 | 8.828 | 7.812 | 8.290 | 3,710,787 | +0.58(+7.52%) |
Mar 22, 2023 | 8.400 | 8.405 | 7.710 | 7.710 | 2,633,099 | -0.72(-8.54%) |
Mar 21, 2023 | 8.090 | 8.450 | 7.955 | 8.430 | 2,521,572 | +0.46(+5.77%) |
Mar 20, 2023 | 8.140 | 8.320 | 7.780 | 7.970 | 3,189,788 | -0.27(-3.28%) |
Mar 17, 2023 | 8.750 | 8.810 | 8.220 | 8.240 | 3,411,001 | -0.50(-5.72%) |
Mar 16, 2023 | 8.430 | 8.820 | 8.270 | 8.740 | 3,042,813 | +0.29(+3.43%) |
Mar 15, 2023 | 7.650 | 8.480 | 7.560 | 8.450 | 4,002,886 | +0.68(+8.75%) |
Mar 14, 2023 | 7.990 | 8.230 | 7.580 | 7.770 | 3,984,302 | +0.11(+1.44%) |
Mar 13, 2023 | 6.590 | 8.010 | 6.475 | 7.660 | 7,976,657 | +0.94(+13.99%) |
Mar 10, 2023 | 6.960 | 6.960 | 6.488 | 6.720 | 4,032,211 | -0.26(-3.72%) |
Mar 09, 2023 | 7.590 | 7.755 | 6.920 | 6.980 | 2,610,523 | -0.58(-7.67%) |
Mar 08, 2023 | 7.230 | 7.560 | 7.040 | 7.560 | 1,599,519 | +0.26(+3.56%) |
Mar 07, 2023 | 7.440 | 7.627 | 7.280 | 7.300 | 1,795,121 | -0.19(-2.54%) |
Mar 06, 2023 | 7.930 | 8.190 | 7.480 | 7.490 | 2,552,853 | -0.38(-4.83%) |
Mar 03, 2023 | 7.340 | 7.900 | 7.340 | 7.870 | 2,984,413 | +0.63(+8.70%) |
Mar 02, 2023 | 6.980 | 7.280 | 6.830 | 7.240 | 2,800,075 | +0.04(+0.56%) |