Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.850 | 6.850 | 6.200 | 6.270 | 452,921 | -0.62(-9.00%) |
May 30, 2023 | 7.600 | 7.750 | 6.860 | 6.890 | 139,707 | -0.69(-9.10%) |
May 26, 2023 | 7.850 | 7.920 | 7.540 | 7.580 | 119,591 | -0.30(-3.81%) |
May 25, 2023 | 8.600 | 8.640 | 7.770 | 7.880 | 146,303 | -0.70(-8.16%) |
May 24, 2023 | 8.260 | 8.710 | 8.240 | 8.580 | 193,439 | +0.31(+3.75%) |
May 23, 2023 | 8.060 | 8.450 | 8.060 | 8.270 | 86,244 | +0.13(+1.60%) |
May 22, 2023 | 8.370 | 8.480 | 7.940 | 8.140 | 212,889 | -0.19(-2.28%) |
May 19, 2023 | 8.890 | 8.890 | 8.155 | 8.330 | 148,523 | -0.48(-5.45%) |
May 18, 2023 | 8.470 | 8.840 | 8.410 | 8.810 | 128,409 | +0.27(+3.16%) |
May 17, 2023 | 7.820 | 8.630 | 7.725 | 8.540 | 157,939 | +0.79(+10.19%) |
May 16, 2023 | 7.770 | 7.805 | 7.360 | 7.750 | 162,290 | -0.11(-1.40%) |
May 15, 2023 | 7.730 | 8.100 | 7.695 | 7.860 | 126,447 | +0.16(+2.08%) |
May 12, 2023 | 7.350 | 7.720 | 7.310 | 7.700 | 142,702 | +0.30(+4.05%) |
May 11, 2023 | 6.790 | 7.520 | 6.790 | 7.400 | 160,091 | +0.62(+9.14%) |
May 10, 2023 | 6.730 | 6.830 | 6.460 | 6.780 | 979,452 | +0.16(+2.42%) |
May 09, 2023 | 7.090 | 7.090 | 6.590 | 6.620 | 254,542 | -0.47(-6.63%) |
May 08, 2023 | 7.460 | 7.460 | 6.980 | 7.090 | 196,610 | -0.29(-3.93%) |
May 05, 2023 | 7.020 | 7.460 | 7.020 | 7.380 | 97,099 | +0.44(+6.34%) |
May 04, 2023 | 7.280 | 7.280 | 6.860 | 6.940 | 107,833 | -0.37(-5.06%) |
May 03, 2023 | 7.030 | 7.560 | 7.020 | 7.310 | 137,803 | +0.30(+4.28%) |
May 02, 2023 | 7.050 | 7.070 | 6.700 | 7.010 | 136,147 | +0.05(+0.72%) |
May 01, 2023 | 7.270 | 7.410 | 6.920 | 6.960 | 125,992 | -0.21(-2.93%) |
Apr 28, 2023 | 6.850 | 7.270 | 6.800 | 7.170 | 110,939 | +0.27(+3.91%) |
Apr 27, 2023 | 6.940 | 6.940 | 6.760 | 6.900 | 55,484 | +0.00(+0.00%) |
Apr 26, 2023 | 7.000 | 7.145 | 6.830 | 6.900 | 115,815 | -0.14(-1.99%) |
Apr 25, 2023 | 7.640 | 7.640 | 7.020 | 7.040 | 117,431 | -0.64(-8.33%) |
Apr 24, 2023 | 7.580 | 7.775 | 7.510 | 7.680 | 160,223 | +0.10(+1.32%) |
Apr 21, 2023 | 7.710 | 7.935 | 7.480 | 7.580 | 102,464 | -0.16(-2.07%) |
Apr 20, 2023 | 7.770 | 7.965 | 7.630 | 7.740 | 76,113 | -0.06(-0.77%) |
Apr 19, 2023 | 7.830 | 7.955 | 7.650 | 7.800 | 141,159 | -0.06(-0.76%) |
Apr 18, 2023 | 7.970 | 7.970 | 7.710 | 7.860 | 69,403 | -0.02(-0.25%) |
Apr 17, 2023 | 8.010 | 8.060 | 7.770 | 7.880 | 96,653 | -0.14(-1.75%) |
Apr 14, 2023 | 8.250 | 8.360 | 7.910 | 8.020 | 85,103 | -0.10(-1.23%) |
Apr 13, 2023 | 8.500 | 8.700 | 8.105 | 8.120 | 110,504 | -0.27(-3.22%) |
Apr 12, 2023 | 8.920 | 9.180 | 8.350 | 8.390 | 124,442 | -0.58(-6.47%) |
Apr 11, 2023 | 8.980 | 9.130 | 8.900 | 8.970 | 127,042 | -0.01(-0.11%) |
Apr 10, 2023 | 9.200 | 9.440 | 8.950 | 8.980 | 102,111 | -0.27(-2.92%) |
Apr 06, 2023 | 9.050 | 9.270 | 8.830 | 9.250 | 135,570 | +0.18(+1.98%) |
Apr 05, 2023 | 9.340 | 9.340 | 9.000 | 9.070 | 112,992 | -0.30(-3.20%) |
Apr 04, 2023 | 9.470 | 9.780 | 9.300 | 9.370 | 131,986 | -0.20(-2.09%) |
Apr 03, 2023 | 9.700 | 9.860 | 9.300 | 9.570 | 234,291 | -0.15(-1.54%) |
Mar 31, 2023 | 10.19 | 10.35 | 9.595 | 9.720 | 216,613 | -0.49(-4.80%) |
Mar 30, 2023 | 9.850 | 10.29 | 9.825 | 10.21 | 195,746 | +0.41(+4.18%) |
Mar 29, 2023 | 9.350 | 9.970 | 9.330 | 9.800 | 197,985 | +0.50(+5.38%) |
Mar 28, 2023 | 8.790 | 9.300 | 8.790 | 9.300 | 136,332 | +0.47(+5.32%) |
Mar 27, 2023 | 8.650 | 9.005 | 8.510 | 8.830 | 161,193 | +0.22(+2.56%) |
Mar 24, 2023 | 8.480 | 8.680 | 8.310 | 8.610 | 131,403 | +0.06(+0.70%) |
Mar 23, 2023 | 8.760 | 8.820 | 8.320 | 8.550 | 137,105 | -0.15(-1.72%) |
Mar 22, 2023 | 8.550 | 8.960 | 8.412 | 8.700 | 119,199 | +0.15(+1.75%) |
Mar 21, 2023 | 8.740 | 8.980 | 8.490 | 8.550 | 148,685 | -0.05(-0.58%) |
Mar 20, 2023 | 8.690 | 8.830 | 8.590 | 8.600 | 219,041 | -0.07(-0.81%) |
Mar 17, 2023 | 7.860 | 8.980 | 7.848 | 8.670 | 402,516 | +0.60(+7.43%) |
Mar 16, 2023 | 6.870 | 8.450 | 6.840 | 8.070 | 491,055 | +1.16(+16.79%) |
Mar 15, 2023 | 6.550 | 6.940 | 6.520 | 6.910 | 105,981 | +0.11(+1.62%) |
Mar 14, 2023 | 6.870 | 6.955 | 6.620 | 6.800 | 203,448 | +0.24(+3.66%) |
Mar 13, 2023 | 6.530 | 6.650 | 6.310 | 6.560 | 205,176 | -0.20(-2.96%) |
Mar 10, 2023 | 6.940 | 6.960 | 6.460 | 6.760 | 281,815 | -0.28(-3.98%) |
Mar 09, 2023 | 7.340 | 7.380 | 7.000 | 7.040 | 94,988 | -0.27(-3.69%) |
Mar 08, 2023 | 7.150 | 7.330 | 7.090 | 7.310 | 91,194 | +0.13(+1.81%) |
Mar 07, 2023 | 7.200 | 7.365 | 7.100 | 7.180 | 128,867 | +0.02(+0.28%) |
Mar 06, 2023 | 7.760 | 7.770 | 7.000 | 7.160 | 273,738 | -0.65(-8.32%) |
Mar 03, 2023 | 8.190 | 8.190 | 7.760 | 7.810 | 118,236 | -0.31(-3.82%) |
Mar 02, 2023 | 7.770 | 8.270 | 7.715 | 8.120 | 184,035 | +0.32(+4.10%) |