Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.700 | 8.700 | 7.950 | 8.126 | 818 | -0.30(-3.54%) |
May 30, 2023 | 8.700 | 8.640 | 7.952 | 8.424 | 1,427 | -0.07(-0.78%) |
May 26, 2023 | 8.550 | 8.976 | 8.414 | 8.490 | 2,449 | -0.32(-3.59%) |
May 25, 2023 | 9.300 | 9.300 | 8.777 | 8.806 | 2,120 | -0.34(-3.75%) |
May 24, 2023 | 8.850 | 9.277 | 8.701 | 9.150 | 1,396 | +0.30(+3.37%) |
May 23, 2023 | 9.300 | 9.300 | 8.475 | 8.851 | 5,312 | -0.37(-4.05%) |
May 22, 2023 | 8.478 | 9.299 | 7.808 | 9.225 | 2,222 | +0.23(+2.52%) |
May 19, 2023 | 8.850 | 8.998 | 8.701 | 8.998 | 4,132 | +0.30(+3.43%) |
May 18, 2023 | 8.700 | 8.925 | 8.400 | 8.700 | 4,624 | +0.15(+1.75%) |
May 17, 2023 | 7.950 | 8.550 | 7.950 | 8.550 | 6,103 | +0.60(+7.57%) |
May 16, 2023 | 7.500 | 8.248 | 7.449 | 7.949 | 7,764 | +0.45(+6.02%) |
May 15, 2023 | 7.279 | 7.500 | 7.279 | 7.497 | 1,710 | +0.07(+0.97%) |
May 12, 2023 | 7.463 | 7.500 | 7.200 | 7.425 | 2,594 | +0.08(+1.02%) |
May 11, 2023 | 7.566 | 7.723 | 7.233 | 7.350 | 3,941 | -0.45(-5.77%) |
May 10, 2023 | 7.200 | 7.853 | 6.930 | 7.800 | 8,531 | +0.54(+7.42%) |
May 09, 2023 | 7.279 | 7.319 | 6.782 | 7.261 | 2,768 | -0.01(-0.19%) |
May 08, 2023 | 7.500 | 7.500 | 6.766 | 7.275 | 4,884 | +0.19(+2.69%) |
May 05, 2023 | 6.900 | 7.350 | 6.780 | 7.085 | 8,544 | +0.28(+4.05%) |
May 04, 2023 | 6.525 | 6.840 | 6.452 | 6.809 | 3,568 | +0.36(+5.56%) |
May 03, 2023 | 6.402 | 6.615 | 6.301 | 6.450 | 5,891 | -0.15(-2.27%) |
May 02, 2023 | 7.050 | 7.050 | 6.600 | 6.600 | 11,495 | -0.20(-2.87%) |
May 01, 2023 | 7.200 | 7.347 | 6.627 | 6.795 | 11,253 | -0.53(-7.23%) |
Apr 28, 2023 | 7.650 | 8.100 | 6.750 | 7.324 | 36,334 | -0.93(-11.22%) |
Apr 27, 2023 | 8.550 | 8.850 | 7.800 | 8.250 | 45,592 | -1.34(-14.00%) |
Apr 26, 2023 | 10.50 | 10.50 | 8.309 | 9.592 | 664,254 | +1.14(+13.51%) |
Apr 25, 2023 | 8.797 | 9.000 | 8.451 | 8.451 | 1,745 | -0.35(-3.94%) |
Apr 24, 2023 | 9.000 | 9.544 | 7.500 | 8.797 | 7,611 | +0.10(+1.12%) |
Apr 21, 2023 | 7.426 | 9.600 | 7.426 | 8.700 | 20,367 | +1.39(+18.97%) |
Apr 20, 2023 | 8.098 | 8.482 | 7.200 | 7.312 | 8,098 | -0.50(-6.43%) |
Apr 19, 2023 | 9.017 | 9.451 | 7.500 | 7.815 | 15,455 | -1.63(-17.30%) |
Apr 18, 2023 | 10.12 | 10.12 | 8.927 | 9.450 | 9,309 | -0.30(-3.08%) |
Apr 17, 2023 | 10.04 | 10.54 | 9.748 | 9.750 | 4,204 | -0.25(-2.49%) |
Apr 14, 2023 | 10.37 | 10.95 | 9.694 | 9.999 | 6,202 | -0.50(-4.77%) |
Apr 13, 2023 | 11.10 | 11.25 | 10.44 | 10.50 | 4,716 | -0.53(-4.76%) |
Apr 12, 2023 | 11.40 | 11.50 | 10.50 | 11.03 | 1,219 | -0.38(-3.29%) |
Apr 11, 2023 | 10.50 | 11.55 | 10.35 | 11.40 | 5,704 | +0.58(+5.38%) |
Apr 10, 2023 | 11.40 | 11.34 | 10.50 | 10.82 | 1,950 | +0.02(+0.17%) |
Apr 06, 2023 | 10.95 | 11.55 | 10.80 | 10.80 | 2,799 | -0.62(-5.41%) |
Apr 05, 2023 | 11.25 | 11.78 | 11.10 | 11.42 | 3,768 | +0.24(+2.19%) |
Apr 04, 2023 | 11.70 | 12.30 | 11.17 | 11.17 | 4,065 | -0.83(-6.89%) |
Apr 03, 2023 | 12.45 | 13.05 | 11.70 | 12.00 | 1,649 | -0.30(-2.43%) |
Mar 31, 2023 | 11.78 | 12.45 | 11.78 | 12.30 | 1,801 | +0.52(+4.42%) |
Mar 30, 2023 | 11.97 | 12.45 | 11.70 | 11.78 | 3,350 | -0.07(-0.61%) |
Mar 29, 2023 | 11.70 | 12.00 | 11.70 | 11.85 | 2,793 | -0.13(-1.13%) |
Mar 28, 2023 | 12.00 | 13.16 | 11.85 | 11.98 | 2,540 | -0.02(-0.13%) |
Mar 27, 2023 | 12.22 | 12.29 | 12.00 | 12.00 | 2,524 | -0.27(-2.20%) |
Mar 24, 2023 | 12.30 | 12.41 | 12.23 | 12.27 | 1,392 | +0.01(+0.06%) |
Mar 23, 2023 | 12.15 | 12.60 | 12.08 | 12.26 | 2,582 | +0.18(+1.51%) |
Mar 22, 2023 | 12.30 | 12.45 | 12.03 | 12.08 | 2,477 | -0.22(-1.79%) |
Mar 21, 2023 | 12.00 | 12.72 | 12.01 | 12.30 | 6,317 | -0.10(-0.85%) |
Mar 20, 2023 | 13.65 | 13.95 | 12.00 | 12.40 | 6,418 | -1.25(-9.12%) |
Mar 17, 2023 | 14.70 | 15.15 | 12.90 | 13.65 | 5,021 | -0.77(-5.33%) |
Mar 16, 2023 | 15.15 | 15.30 | 13.92 | 14.42 | 5,139 | +0.16(+1.16%) |
Mar 15, 2023 | 14.40 | 15.15 | 13.74 | 14.25 | 5,669 | -0.60(-4.02%) |
Mar 14, 2023 | 15.45 | 15.60 | 14.85 | 14.85 | 3,710 | -0.45(-2.94%) |
Mar 13, 2023 | 15.15 | 15.75 | 14.41 | 15.30 | 2,566 | +0.00(+0.00%) |
Mar 10, 2023 | 15.00 | 16.35 | 14.40 | 15.30 | 4,209 | +0.15(+0.99%) |
Mar 09, 2023 | 16.35 | 16.50 | 15.00 | 15.15 | 3,905 | -0.45(-2.88%) |
Mar 08, 2023 | 15.15 | 16.07 | 15.15 | 15.60 | 3,032 | -0.45(-2.80%) |
Mar 07, 2023 | 16.50 | 16.95 | 15.00 | 16.05 | 3,438 | -0.75(-4.46%) |
Mar 06, 2023 | 17.55 | 18.45 | 16.01 | 16.80 | 2,879 | -0.69(-3.95%) |
Mar 03, 2023 | 15.90 | 17.57 | 15.75 | 17.49 | 4,366 | +1.59(+10.00%) |
Mar 02, 2023 | 15.90 | 16.50 | 15.00 | 15.90 | 1,518 | +0.00(+0.00%) |