Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.180 | 7.800 | 6.890 | 7.750 | 133,819 | +0.82(+11.83%) |
May 30, 2023 | 6.500 | 7.150 | 6.500 | 6.930 | 68,147 | +0.44(+6.86%) |
May 26, 2023 | 6.510 | 6.880 | 6.090 | 6.485 | 75,927 | -0.04(-0.69%) |
May 25, 2023 | 6.640 | 7.100 | 6.140 | 6.530 | 44,130 | +0.03(+0.46%) |
May 24, 2023 | 6.830 | 6.991 | 6.020 | 6.500 | 99,668 | -0.47(-6.74%) |
May 23, 2023 | 8.140 | 8.470 | 6.845 | 6.970 | 121,659 | -1.23(-15.00%) |
May 22, 2023 | 9.700 | 9.770 | 8.130 | 8.200 | 86,606 | -1.50(-15.46%) |
May 19, 2023 | 9.020 | 10.15 | 9.010 | 9.700 | 75,961 | +0.75(+8.38%) |
May 18, 2023 | 8.510 | 9.020 | 8.365 | 8.950 | 48,507 | +0.29(+3.35%) |
May 17, 2023 | 8.500 | 8.880 | 8.500 | 8.660 | 38,292 | +0.25(+2.97%) |
May 16, 2023 | 8.010 | 8.900 | 7.570 | 8.410 | 70,786 | +0.43(+5.39%) |
May 15, 2023 | 7.920 | 8.500 | 7.830 | 7.980 | 68,154 | +0.20(+2.57%) |
May 12, 2023 | 7.490 | 8.190 | 7.420 | 7.780 | 29,470 | +0.35(+4.71%) |
May 11, 2023 | 7.230 | 7.620 | 7.073 | 7.430 | 19,228 | +0.23(+3.19%) |
May 10, 2023 | 7.800 | 7.800 | 7.115 | 7.200 | 38,767 | -0.62(-7.87%) |
May 09, 2023 | 7.290 | 8.090 | 7.290 | 7.815 | 40,300 | +0.58(+7.94%) |
May 08, 2023 | 8.000 | 8.000 | 7.010 | 7.240 | 81,074 | -0.74(-9.27%) |
May 05, 2023 | 8.170 | 8.800 | 7.790 | 7.980 | 171,431 | -0.05(-0.62%) |
May 04, 2023 | 8.680 | 8.710 | 7.680 | 8.030 | 102,350 | -0.77(-8.75%) |
May 03, 2023 | 8.900 | 9.800 | 8.800 | 8.800 | 97,503 | -0.14(-1.57%) |
May 02, 2023 | 10.45 | 10.65 | 8.670 | 8.940 | 102,018 | -1.51(-14.45%) |
May 01, 2023 | 11.01 | 11.30 | 10.40 | 10.45 | 44,414 | -0.53(-4.83%) |
Apr 28, 2023 | 10.51 | 11.34 | 10.51 | 10.98 | 54,063 | +0.38(+3.58%) |
Apr 27, 2023 | 11.12 | 11.85 | 10.22 | 10.60 | 70,606 | -0.41(-3.72%) |
Apr 26, 2023 | 10.30 | 11.36 | 10.05 | 11.01 | 81,845 | +0.87(+8.58%) |
Apr 25, 2023 | 11.41 | 12.15 | 9.820 | 10.14 | 70,316 | -1.38(-11.98%) |
Apr 24, 2023 | 11.37 | 11.95 | 11.20 | 11.52 | 57,260 | +0.09(+0.79%) |
Apr 21, 2023 | 11.85 | 12.23 | 11.38 | 11.43 | 49,590 | -0.38(-3.22%) |
Apr 20, 2023 | 12.76 | 13.21 | 11.00 | 11.81 | 65,828 | -1.12(-8.66%) |
Apr 19, 2023 | 14.19 | 14.29 | 12.51 | 12.93 | 178,735 | -0.43(-3.22%) |
Apr 18, 2023 | 11.44 | 13.76 | 10.79 | 13.36 | 197,850 | +1.17(+9.60%) |
Apr 17, 2023 | 12.48 | 12.87 | 12.00 | 12.19 | 59,179 | -0.39(-3.10%) |
Apr 14, 2023 | 12.35 | 12.81 | 11.90 | 12.58 | 63,402 | +0.23(+1.86%) |
Apr 13, 2023 | 12.45 | 12.99 | 12.00 | 12.35 | 75,515 | -0.11(-0.88%) |
Apr 12, 2023 | 12.24 | 12.80 | 11.07 | 12.46 | 65,060 | +0.20(+1.63%) |
Apr 11, 2023 | 11.80 | 12.49 | 11.66 | 12.26 | 104,648 | +0.67(+5.78%) |
Apr 10, 2023 | 9.950 | 12.20 | 9.505 | 11.59 | 125,029 | +1.81(+18.51%) |
Apr 06, 2023 | 8.350 | 10.71 | 8.180 | 9.780 | 68,456 | +1.42(+16.99%) |
Apr 05, 2023 | 8.240 | 8.750 | 8.003 | 8.360 | 45,475 | +0.09(+1.09%) |
Apr 04, 2023 | 9.280 | 9.670 | 8.240 | 8.270 | 58,203 | -0.97(-10.50%) |
Apr 03, 2023 | 9.590 | 9.720 | 9.090 | 9.240 | 65,749 | -0.47(-4.84%) |
Mar 31, 2023 | 9.860 | 10.46 | 9.080 | 9.710 | 43,059 | -0.25(-2.51%) |
Mar 30, 2023 | 9.770 | 10.14 | 9.610 | 9.960 | 26,017 | +0.24(+2.47%) |
Mar 29, 2023 | 9.480 | 10.10 | 9.480 | 9.720 | 58,951 | +0.34(+3.62%) |
Mar 28, 2023 | 10.33 | 10.69 | 9.300 | 9.380 | 50,073 | -0.75(-7.40%) |
Mar 27, 2023 | 10.23 | 10.55 | 9.990 | 10.13 | 67,843 | -0.24(-2.31%) |
Mar 24, 2023 | 10.71 | 10.71 | 9.830 | 10.37 | 79,609 | -0.01(-0.10%) |
Mar 23, 2023 | 10.36 | 11.08 | 10.12 | 10.38 | 121,419 | +0.14(+1.37%) |
Mar 22, 2023 | 8.850 | 10.30 | 8.560 | 10.24 | 168,625 | +1.48(+16.89%) |
Mar 21, 2023 | 7.870 | 9.000 | 7.420 | 8.760 | 31,235 | +0.90(+11.45%) |
Mar 20, 2023 | 8.190 | 8.250 | 7.325 | 7.860 | 17,515 | -0.21(-2.60%) |
Mar 17, 2023 | 7.820 | 8.070 | 7.540 | 8.070 | 29,120 | +0.19(+2.41%) |
Mar 16, 2023 | 7.670 | 7.880 | 7.010 | 7.880 | 32,967 | +0.11(+1.42%) |
Mar 15, 2023 | 8.350 | 8.610 | 7.450 | 7.770 | 66,927 | -0.68(-8.05%) |
Mar 14, 2023 | 8.250 | 8.690 | 7.660 | 8.450 | 80,332 | +0.45(+5.62%) |
Mar 13, 2023 | 7.440 | 8.233 | 7.404 | 8.000 | 82,422 | +0.47(+6.24%) |
Mar 10, 2023 | 7.010 | 7.550 | 6.510 | 7.530 | 60,259 | +0.39(+5.46%) |
Mar 09, 2023 | 7.080 | 8.250 | 6.360 | 7.140 | 98,360 | +0.37(+5.47%) |
Mar 08, 2023 | 5.580 | 6.945 | 5.580 | 6.770 | 97,316 | +1.26(+22.87%) |
Mar 07, 2023 | 5.030 | 5.660 | 4.739 | 5.510 | 25,091 | +0.32(+6.17%) |
Mar 06, 2023 | 5.110 | 5.280 | 4.970 | 5.190 | 26,255 | +0.10(+1.96%) |
Mar 03, 2023 | 4.930 | 5.150 | 4.893 | 5.090 | 26,090 | +0.08(+1.60%) |
Mar 02, 2023 | 5.180 | 5.180 | 4.630 | 5.010 | 12,324 | -0.09(-1.76%) |