Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.861 | 6.958 | 6.711 | 6.832 | 873,113 | -0.06(-0.84%) |
May 30, 2023 | 6.909 | 7.113 | 6.871 | 6.890 | 748,390 | -0.06(-0.83%) |
May 26, 2023 | 6.880 | 7.035 | 6.677 | 6.948 | 427,867 | +0.03(+0.42%) |
May 25, 2023 | 6.948 | 7.069 | 6.774 | 6.919 | 554,717 | -0.03(-0.42%) |
May 24, 2023 | 7.103 | 7.141 | 6.774 | 6.948 | 363,101 | -0.22(-3.10%) |
May 23, 2023 | 7.218 | 7.315 | 7.141 | 7.170 | 642,821 | +0.00(+0.07%) |
May 22, 2023 | 7.218 | 7.228 | 6.982 | 7.165 | 500,000 | +0.04(+0.61%) |
May 19, 2023 | 7.334 | 7.354 | 6.977 | 7.122 | 680,642 | -0.17(-2.38%) |
May 18, 2023 | 7.363 | 7.528 | 7.180 | 7.296 | 809,279 | -0.07(-0.92%) |
May 17, 2023 | 7.218 | 7.446 | 7.180 | 7.363 | 781,561 | +0.18(+2.56%) |
May 16, 2023 | 8.050 | 8.146 | 7.151 | 7.180 | 1,129,774 | -0.98(-11.97%) |
May 15, 2023 | 8.252 | 8.252 | 7.905 | 8.156 | 678,792 | -0.09(-1.06%) |
May 12, 2023 | 8.359 | 8.422 | 7.977 | 8.243 | 585,492 | -0.10(-1.16%) |
May 11, 2023 | 8.330 | 8.441 | 8.114 | 8.339 | 798,432 | -0.09(-1.03%) |
May 10, 2023 | 8.378 | 8.586 | 8.311 | 8.426 | 1,026,765 | +0.14(+1.75%) |
May 09, 2023 | 8.136 | 8.547 | 8.098 | 8.281 | 1,455,819 | +0.19(+2.39%) |
May 08, 2023 | 8.098 | 8.146 | 7.745 | 8.088 | 1,225,237 | +0.17(+2.20%) |
May 05, 2023 | 7.499 | 8.001 | 7.499 | 7.914 | 1,109,768 | +0.56(+7.62%) |
May 04, 2023 | 6.668 | 7.779 | 6.658 | 7.354 | 1,136,103 | +0.17(+2.42%) |
May 03, 2023 | 7.334 | 7.586 | 7.141 | 7.180 | 996,237 | -0.21(-2.88%) |
May 02, 2023 | 7.605 | 7.634 | 7.315 | 7.392 | 636,426 | -0.32(-4.14%) |
May 01, 2023 | 7.731 | 7.827 | 7.615 | 7.711 | 621,834 | -0.04(-0.50%) |
Apr 28, 2023 | 7.528 | 7.779 | 7.528 | 7.750 | 366,321 | +0.18(+2.43%) |
Apr 27, 2023 | 7.247 | 7.600 | 7.238 | 7.566 | 729,962 | +0.34(+4.68%) |
Apr 26, 2023 | 7.363 | 7.479 | 7.161 | 7.228 | 1,205,624 | -0.19(-2.60%) |
Apr 25, 2023 | 7.586 | 7.586 | 7.392 | 7.421 | 756,759 | -0.29(-3.76%) |
Apr 24, 2023 | 7.856 | 7.934 | 7.566 | 7.711 | 848,967 | -0.17(-2.21%) |
Apr 21, 2023 | 7.992 | 8.021 | 7.837 | 7.885 | 674,077 | -0.15(-1.92%) |
Apr 20, 2023 | 7.827 | 8.088 | 7.711 | 8.040 | 671,705 | +0.15(+1.96%) |
Apr 19, 2023 | 7.924 | 7.972 | 7.663 | 7.885 | 565,537 | -0.08(-0.97%) |
Apr 18, 2023 | 7.808 | 7.996 | 7.779 | 7.963 | 559,100 | +0.16(+2.11%) |
Apr 17, 2023 | 7.586 | 7.818 | 7.537 | 7.798 | 796,579 | +0.22(+2.93%) |
Apr 14, 2023 | 7.624 | 7.779 | 7.472 | 7.576 | 570,849 | -0.01(-0.13%) |
Apr 13, 2023 | 7.605 | 7.624 | 7.489 | 7.586 | 513,213 | +0.02(+0.26%) |
Apr 12, 2023 | 7.663 | 7.842 | 7.479 | 7.566 | 789,770 | -0.04(-0.51%) |
Apr 11, 2023 | 7.615 | 7.677 | 7.450 | 7.605 | 1,012,473 | +0.01(+0.13%) |
Apr 10, 2023 | 7.238 | 7.644 | 7.199 | 7.595 | 707,482 | +0.29(+3.97%) |
Apr 06, 2023 | 7.238 | 7.412 | 7.045 | 7.305 | 1,122,566 | +0.04(+0.60%) |
Apr 05, 2023 | 7.412 | 7.528 | 7.112 | 7.262 | 1,106,382 | +0.01(+0.20%) |
Apr 04, 2023 | 7.576 | 7.576 | 6.957 | 7.247 | 2,064,366 | -0.33(-4.34%) |
Apr 03, 2023 | 8.001 | 8.122 | 7.537 | 7.576 | 1,102,779 | -0.43(-5.43%) |
Mar 31, 2023 | 7.876 | 8.050 | 7.789 | 8.011 | 1,476,579 | +0.23(+2.98%) |
Mar 30, 2023 | 8.165 | 8.243 | 7.769 | 7.779 | 1,260,382 | -0.27(-3.36%) |
Mar 29, 2023 | 8.165 | 8.204 | 7.847 | 8.050 | 734,197 | -0.04(-0.48%) |
Mar 28, 2023 | 7.885 | 8.217 | 7.885 | 8.088 | 846,034 | +0.14(+1.70%) |
Mar 27, 2023 | 7.895 | 8.085 | 7.847 | 7.953 | 622,668 | +0.09(+1.11%) |
Mar 24, 2023 | 7.972 | 7.972 | 7.721 | 7.866 | 798,569 | -0.17(-2.16%) |
Mar 23, 2023 | 7.982 | 8.185 | 7.885 | 8.040 | 797,079 | +0.10(+1.22%) |
Mar 22, 2023 | 8.397 | 8.397 | 7.943 | 7.943 | 802,156 | -0.48(-5.73%) |
Mar 21, 2023 | 8.426 | 8.562 | 8.359 | 8.426 | 730,451 | +0.19(+2.35%) |
Mar 20, 2023 | 8.359 | 8.658 | 8.132 | 8.233 | 849,263 | +0.00(+0.00%) |
Mar 17, 2023 | 8.658 | 8.658 | 8.060 | 8.233 | 1,353,851 | -0.44(-5.12%) |
Mar 16, 2023 | 8.098 | 8.687 | 7.982 | 8.678 | 1,036,495 | +0.38(+4.54%) |
Mar 15, 2023 | 8.214 | 8.446 | 8.050 | 8.301 | 1,531,017 | -0.23(-2.72%) |
Mar 14, 2023 | 8.861 | 9.035 | 8.484 | 8.533 | 1,193,938 | -0.01(-0.11%) |
Mar 13, 2023 | 8.900 | 8.929 | 8.402 | 8.542 | 1,831,127 | -0.58(-6.36%) |
Mar 10, 2023 | 9.760 | 9.760 | 8.968 | 9.122 | 2,000,159 | -0.77(-7.81%) |
Mar 09, 2023 | 10.83 | 11.09 | 9.634 | 9.895 | 6,253,911 | -2.47(-20.00%) |
Mar 08, 2023 | 12.67 | 12.88 | 12.07 | 12.37 | 3,353,363 | -0.30(-2.36%) |
Mar 07, 2023 | 12.80 | 13.06 | 12.47 | 12.67 | 1,818,672 | -0.18(-1.43%) |
Mar 06, 2023 | 13.79 | 13.84 | 12.69 | 12.85 | 2,175,530 | -0.85(-6.21%) |
Mar 03, 2023 | 13.51 | 13.92 | 13.26 | 13.70 | 689,865 | +0.23(+1.72%) |
Mar 02, 2023 | 13.51 | 13.58 | 12.64 | 13.47 | 1,037,120 | -0.04(-0.29%) |