Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.997 | 7.426 | 6.997 | 7.087 | 17,951 | -0.12(-1.66%) |
May 30, 2023 | 7.476 | 7.496 | 6.778 | 7.207 | 56,451 | -0.33(-4.37%) |
May 26, 2023 | 7.197 | 7.845 | 7.057 | 7.536 | 67,156 | +0.37(+5.22%) |
May 25, 2023 | 8.044 | 8.164 | 7.087 | 7.162 | 71,397 | -0.88(-10.97%) |
May 24, 2023 | 8.941 | 8.971 | 7.974 | 8.044 | 90,656 | -0.81(-9.12%) |
May 23, 2023 | 8.951 | 9.170 | 8.802 | 8.851 | 31,336 | +0.03(+0.34%) |
May 22, 2023 | 8.991 | 9.280 | 8.752 | 8.822 | 46,849 | -0.29(-3.17%) |
May 19, 2023 | 9.469 | 9.958 | 9.111 | 9.111 | 27,286 | -0.37(-3.89%) |
May 18, 2023 | 9.968 | 10.08 | 9.155 | 9.479 | 48,395 | -0.49(-4.95%) |
May 17, 2023 | 10.07 | 10.21 | 9.828 | 9.973 | 45,650 | -0.18(-1.82%) |
May 16, 2023 | 10.87 | 10.87 | 9.968 | 10.16 | 21,814 | -0.65(-6.00%) |
May 15, 2023 | 10.75 | 10.90 | 10.32 | 10.81 | 41,293 | +0.00(+0.00%) |
May 12, 2023 | 10.55 | 11.03 | 10.44 | 10.81 | 74,666 | +0.40(+3.83%) |
May 11, 2023 | 10.58 | 10.65 | 10.27 | 10.41 | 11,412 | -0.11(-1.04%) |
May 10, 2023 | 10.91 | 10.91 | 10.31 | 10.52 | 24,931 | -0.30(-2.76%) |
May 09, 2023 | 10.59 | 10.85 | 10.36 | 10.82 | 25,623 | +0.20(+1.88%) |
May 08, 2023 | 10.56 | 11.31 | 10.56 | 10.62 | 30,661 | +0.08(+0.76%) |
May 05, 2023 | 10.33 | 10.99 | 10.33 | 10.54 | 27,418 | +0.29(+2.82%) |
May 04, 2023 | 10.48 | 10.80 | 10.12 | 10.25 | 18,932 | -0.29(-2.74%) |
May 03, 2023 | 10.97 | 11.18 | 10.47 | 10.54 | 51,668 | -0.77(-6.79%) |
May 02, 2023 | 11.49 | 11.49 | 10.96 | 11.30 | 22,456 | -0.16(-1.39%) |
May 01, 2023 | 11.83 | 12.07 | 11.39 | 11.46 | 26,070 | -0.37(-3.12%) |
Apr 28, 2023 | 11.75 | 12.00 | 11.67 | 11.83 | 13,925 | +0.08(+0.68%) |
Apr 27, 2023 | 11.65 | 11.76 | 11.42 | 11.75 | 7,550 | +0.12(+1.03%) |
Apr 26, 2023 | 11.34 | 11.66 | 11.34 | 11.63 | 12,493 | +0.30(+2.64%) |
Apr 25, 2023 | 11.53 | 11.55 | 11.18 | 11.33 | 18,309 | -0.19(-1.64%) |
Apr 24, 2023 | 11.21 | 11.59 | 11.06 | 11.52 | 20,891 | +0.21(+1.85%) |
Apr 21, 2023 | 11.71 | 11.85 | 11.07 | 11.31 | 56,394 | -0.06(-0.53%) |
Apr 20, 2023 | 12.32 | 12.32 | 11.27 | 11.37 | 59,445 | -1.04(-8.35%) |
Apr 19, 2023 | 11.46 | 12.74 | 11.07 | 12.41 | 232,155 | +1.59(+14.75%) |
Apr 18, 2023 | 10.06 | 10.99 | 10.06 | 10.82 | 105,158 | +0.79(+7.85%) |
Apr 17, 2023 | 10.35 | 10.62 | 9.998 | 10.03 | 49,719 | -0.39(-3.73%) |
Apr 14, 2023 | 10.35 | 10.61 | 10.27 | 10.42 | 69,139 | +0.21(+2.05%) |
Apr 13, 2023 | 10.36 | 10.59 | 10.07 | 10.21 | 48,441 | -0.14(-1.35%) |
Apr 12, 2023 | 10.11 | 10.65 | 10.10 | 10.35 | 90,091 | +0.11(+1.07%) |
Apr 11, 2023 | 10.13 | 10.52 | 10.01 | 10.24 | 30,335 | +0.19(+1.89%) |
Apr 10, 2023 | 9.629 | 10.15 | 9.629 | 10.05 | 52,462 | +0.25(+2.54%) |
Apr 06, 2023 | 9.868 | 9.938 | 9.689 | 9.798 | 49,017 | -0.09(-0.91%) |
Apr 05, 2023 | 10.15 | 10.27 | 9.818 | 9.888 | 111,729 | -0.35(-3.41%) |
Apr 04, 2023 | 10.70 | 10.80 | 10.14 | 10.24 | 57,322 | -0.41(-3.84%) |
Apr 03, 2023 | 10.49 | 11.01 | 10.44 | 10.65 | 46,816 | +0.16(+1.52%) |
Mar 31, 2023 | 10.42 | 10.93 | 10.42 | 10.49 | 40,374 | +0.03(+0.29%) |
Mar 30, 2023 | 10.75 | 10.96 | 10.31 | 10.46 | 60,233 | -0.31(-2.87%) |
Mar 29, 2023 | 11.16 | 11.16 | 10.72 | 10.77 | 43,816 | -0.38(-3.40%) |
Mar 28, 2023 | 10.94 | 11.24 | 10.91 | 11.14 | 40,958 | +0.24(+2.19%) |
Mar 27, 2023 | 11.21 | 11.43 | 10.84 | 10.90 | 108,623 | -0.31(-2.76%) |
Mar 24, 2023 | 11.07 | 11.56 | 11.07 | 11.21 | 74,153 | -0.06(-0.53%) |
Mar 23, 2023 | 11.26 | 11.41 | 11.05 | 11.27 | 41,514 | +0.11(+0.98%) |
Mar 22, 2023 | 11.49 | 11.59 | 11.16 | 11.16 | 32,918 | -0.09(-0.80%) |
Mar 21, 2023 | 11.38 | 11.70 | 11.16 | 11.25 | 107,654 | -0.11(-0.96%) |
Mar 20, 2023 | 11.82 | 12.26 | 11.36 | 11.36 | 133,048 | -0.59(-4.92%) |
Mar 17, 2023 | 11.99 | 12.72 | 11.67 | 11.95 | 133,856 | -0.21(-1.72%) |
Mar 16, 2023 | 11.96 | 12.38 | 11.45 | 12.16 | 122,186 | +0.36(+3.04%) |
Mar 15, 2023 | 12.19 | 12.31 | 11.78 | 11.80 | 116,662 | -0.68(-5.43%) |
Mar 14, 2023 | 12.81 | 13.14 | 12.32 | 12.48 | 132,150 | -0.33(-2.57%) |
Mar 13, 2023 | 13.21 | 13.27 | 12.69 | 12.81 | 85,784 | -0.54(-4.03%) |
Mar 10, 2023 | 13.96 | 14.18 | 13.33 | 13.35 | 134,138 | -0.22(-1.62%) |
Mar 09, 2023 | 14.57 | 14.75 | 13.51 | 13.57 | 56,701 | -0.47(-3.34%) |
Mar 08, 2023 | 14.29 | 14.66 | 14.03 | 14.03 | 43,287 | -0.41(-2.82%) |
Mar 07, 2023 | 14.03 | 14.59 | 13.95 | 14.44 | 42,268 | +0.22(+1.54%) |
Mar 06, 2023 | 14.50 | 14.78 | 14.17 | 14.22 | 49,704 | -0.20(-1.38%) |
Mar 03, 2023 | 14.42 | 15.22 | 14.35 | 14.42 | 73,381 | +0.19(+1.33%) |
Mar 02, 2023 | 13.67 | 14.57 | 13.67 | 14.23 | 108,178 | +0.57(+4.15%) |