Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.560 | 7.966 | 7.560 | 7.878 | 3,976 | -0.02(-0.30%) |
May 30, 2023 | 7.560 | 8.198 | 7.560 | 7.902 | 2,424 | +0.44(+5.84%) |
May 26, 2023 | 7.200 | 7.600 | 7.200 | 7.466 | 6,219 | -0.13(-1.76%) |
May 25, 2023 | 8.400 | 8.662 | 7.600 | 7.600 | 6,791 | -1.12(-12.86%) |
May 24, 2023 | 9.152 | 9.200 | 8.640 | 8.722 | 2,423 | -0.63(-6.74%) |
May 23, 2023 | 8.148 | 9.700 | 7.698 | 9.352 | 9,291 | +0.78(+9.07%) |
May 22, 2023 | 6.800 | 9.020 | 6.800 | 8.574 | 21,473 | +1.20(+16.21%) |
May 19, 2023 | 8.162 | 8.162 | 7.284 | 7.378 | 4,230 | -0.35(-4.55%) |
May 18, 2023 | 6.964 | 7.900 | 6.632 | 7.730 | 5,150 | +0.73(+10.43%) |
May 17, 2023 | 7.200 | 7.608 | 6.600 | 7.000 | 9,826 | -0.24(-3.34%) |
May 16, 2023 | 7.400 | 8.000 | 7.200 | 7.242 | 5,981 | -0.36(-4.74%) |
May 15, 2023 | 7.466 | 8.898 | 7.466 | 7.602 | 6,711 | +0.00(+0.00%) |
May 12, 2023 | 8.200 | 8.836 | 7.420 | 7.602 | 7,229 | -0.77(-9.24%) |
May 11, 2023 | 7.532 | 9.108 | 7.532 | 8.376 | 7,541 | +0.97(+13.16%) |
May 10, 2023 | 7.800 | 7.812 | 7.400 | 7.402 | 6,408 | -0.18(-2.37%) |
May 09, 2023 | 8.000 | 8.516 | 7.448 | 7.582 | 12,000 | -1.02(-11.86%) |
May 08, 2023 | 8.684 | 8.684 | 8.000 | 8.602 | 6,124 | +0.56(+6.91%) |
May 05, 2023 | 8.500 | 9.000 | 8.000 | 8.046 | 16,350 | -0.55(-6.44%) |
May 04, 2023 | 9.400 | 9.428 | 8.452 | 8.600 | 10,167 | -0.51(-5.64%) |
May 03, 2023 | 8.764 | 9.114 | 8.452 | 9.114 | 7,062 | +0.35(+3.99%) |
May 02, 2023 | 8.800 | 9.028 | 8.600 | 8.764 | 7,172 | -0.44(-4.74%) |
May 01, 2023 | 10.00 | 10.00 | 8.000 | 9.200 | 11,072 | +0.26(+2.91%) |
Apr 28, 2023 | 8.712 | 9.370 | 8.450 | 8.940 | 10,084 | +0.25(+2.85%) |
Apr 27, 2023 | 9.600 | 9.600 | 8.320 | 8.692 | 22,210 | +0.18(+2.14%) |
Apr 26, 2023 | 8.774 | 8.782 | 8.200 | 8.510 | 12,552 | +0.12(+1.48%) |
Apr 25, 2023 | 8.924 | 9.150 | 8.194 | 8.386 | 14,553 | -0.72(-7.93%) |
Apr 24, 2023 | 8.602 | 9.376 | 8.102 | 9.108 | 27,877 | +0.38(+4.38%) |
Apr 21, 2023 | 9.288 | 9.600 | 7.600 | 8.726 | 92,914 | -0.42(-4.61%) |
Apr 20, 2023 | 6.452 | 14.40 | 6.124 | 9.148 | 722,730 | +2.66(+41.04%) |
Apr 19, 2023 | 6.350 | 6.796 | 6.134 | 6.486 | 12,025 | -0.00(-0.03%) |
Apr 18, 2023 | 6.288 | 6.570 | 5.990 | 6.488 | 13,397 | +0.22(+3.48%) |
Apr 17, 2023 | 6.148 | 6.600 | 6.068 | 6.270 | 6,429 | -0.07(-1.04%) |
Apr 14, 2023 | 6.600 | 6.736 | 6.132 | 6.336 | 15,803 | -0.27(-4.03%) |
Apr 13, 2023 | 7.400 | 7.400 | 6.230 | 6.602 | 8,835 | -0.03(-0.51%) |
Apr 12, 2023 | 6.500 | 6.892 | 6.474 | 6.636 | 8,218 | +0.12(+1.84%) |
Apr 11, 2023 | 6.790 | 7.136 | 6.312 | 6.516 | 25,534 | -0.48(-6.91%) |
Apr 10, 2023 | 7.600 | 7.600 | 6.686 | 7.000 | 7,666 | -0.08(-1.10%) |
Apr 06, 2023 | 7.400 | 7.400 | 6.600 | 7.078 | 15,357 | -0.06(-0.87%) |
Apr 05, 2023 | 7.678 | 7.678 | 6.698 | 7.140 | 15,662 | -0.51(-6.72%) |
Apr 04, 2023 | 6.800 | 8.182 | 6.400 | 7.654 | 48,846 | +1.00(+15.03%) |
Apr 03, 2023 | 7.000 | 8.406 | 6.400 | 6.654 | 104,488 | +0.41(+6.53%) |
Mar 31, 2023 | 6.452 | 6.598 | 5.890 | 6.246 | 7,692 | +0.24(+4.07%) |
Mar 30, 2023 | 6.152 | 6.468 | 5.840 | 6.002 | 10,383 | +0.19(+3.20%) |
Mar 29, 2023 | 6.200 | 6.596 | 5.500 | 5.816 | 21,966 | -0.23(-3.87%) |
Mar 28, 2023 | 7.000 | 7.386 | 6.048 | 6.050 | 10,160 | -0.70(-10.37%) |
Mar 27, 2023 | 7.800 | 7.996 | 6.600 | 6.750 | 15,337 | -0.65(-8.78%) |
Mar 24, 2023 | 6.800 | 8.000 | 6.460 | 7.400 | 29,533 | +0.55(+8.00%) |
Mar 23, 2023 | 7.396 | 7.494 | 6.660 | 6.852 | 17,351 | +0.15(+2.24%) |
Mar 22, 2023 | 6.800 | 7.020 | 6.100 | 6.702 | 22,167 | -0.10(-1.44%) |
Mar 21, 2023 | 6.400 | 7.800 | 5.400 | 6.800 | 89,521 | +0.73(+11.99%) |
Mar 20, 2023 | 8.800 | 8.800 | 5.000 | 6.072 | 102,917 | -2.46(-28.82%) |
Mar 17, 2023 | 11.20 | 11.64 | 8.260 | 8.530 | 54,258 | -2.98(-25.89%) |
Mar 16, 2023 | 12.60 | 12.60 | 11.21 | 11.51 | 14,568 | -0.29(-2.46%) |
Mar 15, 2023 | 14.20 | 14.20 | 11.56 | 11.80 | 23,962 | -2.20(-15.71%) |
Mar 14, 2023 | 14.92 | 15.63 | 12.54 | 14.00 | 31,039 | -0.40(-2.78%) |
Mar 13, 2023 | 15.80 | 16.95 | 14.20 | 14.40 | 25,865 | -1.40(-8.86%) |
Mar 10, 2023 | 20.00 | 21.20 | 15.80 | 15.80 | 37,280 | -4.80(-23.30%) |
Mar 09, 2023 | 21.20 | 22.00 | 20.40 | 20.60 | 5,714 | -0.80(-3.74%) |
Mar 08, 2023 | 21.20 | 21.60 | 21.00 | 21.40 | 7,081 | +0.20(+0.94%) |
Mar 07, 2023 | 22.20 | 23.00 | 21.20 | 21.20 | 14,018 | -1.20(-5.36%) |
Mar 06, 2023 | 24.00 | 25.40 | 22.40 | 22.40 | 12,545 | -1.80(-7.44%) |
Mar 03, 2023 | 24.20 | 26.40 | 23.20 | 24.20 | 13,760 | -0.20(-0.82%) |
Mar 02, 2023 | 26.00 | 26.20 | 24.20 | 24.40 | 7,950 | -1.60(-6.15%) |