Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.890 | 8.000 | 7.740 | 7.930 | 2,864,559 | -0.06(-0.75%) |
May 30, 2023 | 7.970 | 8.140 | 7.945 | 7.990 | 1,534,207 | +0.10(+1.27%) |
May 26, 2023 | 7.740 | 7.940 | 7.640 | 7.890 | 1,486,454 | +0.15(+1.94%) |
May 25, 2023 | 7.770 | 7.880 | 7.460 | 7.740 | 1,929,177 | -0.08(-1.02%) |
May 24, 2023 | 8.020 | 8.070 | 7.730 | 7.820 | 1,546,674 | -0.33(-4.05%) |
May 23, 2023 | 8.200 | 8.485 | 8.140 | 8.150 | 2,478,682 | -0.01(-0.12%) |
May 22, 2023 | 7.900 | 8.250 | 7.720 | 8.160 | 3,118,814 | +0.30(+3.82%) |
May 19, 2023 | 8.170 | 8.230 | 7.710 | 7.860 | 2,280,313 | -0.25(-3.08%) |
May 18, 2023 | 7.650 | 8.120 | 7.540 | 8.110 | 4,004,709 | +0.46(+6.01%) |
May 17, 2023 | 7.630 | 7.790 | 7.430 | 7.650 | 2,672,445 | +0.24(+3.24%) |
May 16, 2023 | 7.630 | 7.690 | 7.410 | 7.410 | 1,512,934 | -0.29(-3.77%) |
May 15, 2023 | 7.650 | 7.850 | 7.590 | 7.700 | 1,535,775 | +0.10(+1.32%) |
May 12, 2023 | 7.820 | 7.830 | 7.520 | 7.600 | 2,390,102 | -0.16(-2.06%) |
May 11, 2023 | 7.690 | 7.860 | 7.490 | 7.760 | 3,077,663 | -0.09(-1.15%) |
May 10, 2023 | 7.850 | 8.010 | 7.690 | 7.850 | 5,089,568 | +0.18(+2.35%) |
May 09, 2023 | 7.400 | 7.795 | 7.161 | 7.670 | 6,396,346 | +0.12(+1.59%) |
May 08, 2023 | 8.060 | 8.060 | 7.260 | 7.550 | 4,833,951 | -0.43(-5.39%) |
May 05, 2023 | 8.900 | 8.900 | 7.680 | 7.980 | 8,577,266 | -0.96(-10.74%) |
May 04, 2023 | 9.180 | 9.180 | 8.700 | 8.940 | 5,306,852 | -0.33(-3.56%) |
May 03, 2023 | 9.590 | 9.640 | 9.255 | 9.270 | 1,997,403 | -0.21(-2.22%) |
May 02, 2023 | 9.700 | 9.710 | 8.990 | 9.480 | 2,418,098 | -0.32(-3.27%) |
May 01, 2023 | 9.790 | 10.14 | 9.760 | 9.800 | 1,798,726 | -0.05(-0.51%) |
Apr 28, 2023 | 9.530 | 9.860 | 9.505 | 9.850 | 3,521,422 | +0.33(+3.47%) |
Apr 27, 2023 | 9.040 | 9.620 | 9.030 | 9.520 | 3,107,718 | +0.59(+6.61%) |
Apr 26, 2023 | 9.110 | 9.180 | 8.820 | 8.930 | 2,083,836 | -0.18(-1.98%) |
Apr 25, 2023 | 9.230 | 9.330 | 8.970 | 9.110 | 1,261,386 | -0.26(-2.77%) |
Apr 24, 2023 | 9.620 | 9.680 | 9.250 | 9.370 | 1,649,685 | -0.26(-2.70%) |
Apr 21, 2023 | 9.570 | 9.645 | 9.400 | 9.630 | 2,210,992 | +0.11(+1.16%) |
Apr 20, 2023 | 9.260 | 9.575 | 9.260 | 9.520 | 3,105,444 | +0.10(+1.06%) |
Apr 19, 2023 | 9.220 | 9.510 | 9.155 | 9.420 | 1,034,904 | +0.07(+0.75%) |
Apr 18, 2023 | 9.560 | 9.565 | 9.140 | 9.350 | 2,291,708 | -0.12(-1.27%) |
Apr 17, 2023 | 9.150 | 9.485 | 9.050 | 9.470 | 2,041,460 | -0.04(-0.42%) |
Apr 14, 2023 | 9.740 | 9.790 | 9.285 | 9.510 | 1,629,189 | -0.17(-1.76%) |
Apr 13, 2023 | 9.620 | 9.700 | 9.500 | 9.680 | 1,168,831 | +0.10(+1.04%) |
Apr 12, 2023 | 9.890 | 9.980 | 9.560 | 9.580 | 1,640,506 | -0.15(-1.54%) |
Apr 11, 2023 | 9.600 | 9.925 | 9.520 | 9.730 | 2,846,045 | +0.13(+1.35%) |
Apr 10, 2023 | 9.610 | 9.690 | 9.270 | 9.600 | 2,360,888 | -0.25(-2.54%) |
Apr 06, 2023 | 9.920 | 10.03 | 9.780 | 9.850 | 1,196,998 | -0.01(-0.10%) |
Apr 05, 2023 | 9.980 | 10.07 | 9.780 | 9.860 | 1,606,878 | -0.22(-2.18%) |
Apr 04, 2023 | 10.45 | 10.50 | 9.940 | 10.08 | 1,528,206 | -0.32(-3.08%) |
Apr 03, 2023 | 10.49 | 10.59 | 10.28 | 10.40 | 1,507,540 | -0.14(-1.33%) |
Mar 31, 2023 | 10.31 | 10.55 | 10.27 | 10.54 | 1,664,130 | +0.34(+3.33%) |
Mar 30, 2023 | 10.36 | 10.42 | 10.10 | 10.20 | 1,511,746 | +0.05(+0.49%) |
Mar 29, 2023 | 10.03 | 10.16 | 9.860 | 10.15 | 2,638,420 | +0.30(+3.05%) |
Mar 28, 2023 | 10.03 | 10.20 | 9.665 | 9.850 | 2,299,437 | -0.33(-3.24%) |
Mar 27, 2023 | 9.990 | 10.32 | 9.880 | 10.18 | 3,001,362 | +0.39(+3.98%) |
Mar 24, 2023 | 9.590 | 9.805 | 9.260 | 9.790 | 3,486,257 | +0.02(+0.20%) |
Mar 23, 2023 | 10.14 | 10.31 | 9.735 | 9.770 | 1,641,823 | -0.30(-2.98%) |
Mar 22, 2023 | 10.81 | 10.81 | 10.05 | 10.07 | 2,125,107 | -0.75(-6.93%) |
Mar 21, 2023 | 10.64 | 10.85 | 10.51 | 10.82 | 1,940,388 | +0.41(+3.94%) |
Mar 20, 2023 | 10.55 | 10.69 | 10.32 | 10.41 | 1,871,731 | -0.14(-1.33%) |
Mar 17, 2023 | 10.46 | 10.57 | 10.22 | 10.55 | 5,501,937 | -0.10(-0.94%) |
Mar 16, 2023 | 10.62 | 10.74 | 10.24 | 10.65 | 3,443,060 | -0.11(-1.02%) |
Mar 15, 2023 | 10.44 | 10.78 | 10.37 | 10.76 | 3,576,734 | -0.07(-0.65%) |
Mar 14, 2023 | 11.59 | 11.69 | 10.75 | 10.83 | 2,755,290 | -0.36(-3.22%) |
Mar 13, 2023 | 11.21 | 11.48 | 10.96 | 11.19 | 3,289,177 | -0.39(-3.37%) |
Mar 10, 2023 | 11.99 | 12.04 | 11.46 | 11.58 | 1,713,086 | -0.51(-4.22%) |
Mar 09, 2023 | 12.61 | 12.61 | 12.09 | 12.09 | 1,458,748 | -0.56(-4.43%) |
Mar 08, 2023 | 12.54 | 12.66 | 12.46 | 12.65 | 1,396,281 | +0.10(+0.80%) |
Mar 07, 2023 | 12.69 | 12.84 | 12.39 | 12.55 | 1,796,864 | -0.22(-1.72%) |
Mar 06, 2023 | 12.95 | 12.98 | 12.69 | 12.77 | 1,521,805 | -0.11(-0.85%) |
Mar 03, 2023 | 12.74 | 13.01 | 12.63 | 12.88 | 1,333,139 | +0.31(+2.47%) |
Mar 02, 2023 | 12.47 | 12.65 | 12.36 | 12.57 | 1,421,280 | -0.11(-0.87%) |