Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.500 | 7.725 | 7.250 | 7.455 | 23,790 | -0.01(-0.17%) |
May 30, 2023 | 7.793 | 8.225 | 7.250 | 7.468 | 22,281 | -0.24(-3.08%) |
May 26, 2023 | 7.205 | 7.750 | 7.135 | 7.705 | 16,322 | +0.50(+6.94%) |
May 25, 2023 | 8.000 | 8.495 | 7.122 | 7.205 | 45,601 | -0.79(-9.94%) |
May 24, 2023 | 7.037 | 8.492 | 7.025 | 8.000 | 46,488 | +0.98(+13.92%) |
May 23, 2023 | 7.500 | 8.150 | 7.000 | 7.022 | 52,859 | -0.46(-6.18%) |
May 22, 2023 | 7.500 | 7.558 | 7.040 | 7.485 | 29,998 | +0.12(+1.63%) |
May 19, 2023 | 7.910 | 7.910 | 7.020 | 7.365 | 45,499 | -0.10(-1.31%) |
May 18, 2023 | 7.473 | 8.130 | 7.000 | 7.463 | 34,230 | -0.01(-0.13%) |
May 17, 2023 | 7.860 | 8.000 | 7.008 | 7.473 | 50,173 | -0.31(-4.04%) |
May 16, 2023 | 8.625 | 8.625 | 7.775 | 7.787 | 19,810 | -0.70(-8.27%) |
May 15, 2023 | 8.795 | 9.172 | 8.262 | 8.490 | 29,213 | -0.14(-1.68%) |
May 12, 2023 | 9.320 | 9.495 | 8.283 | 8.635 | 39,011 | -0.41(-4.56%) |
May 11, 2023 | 9.250 | 9.477 | 8.738 | 9.047 | 27,407 | -0.58(-6.00%) |
May 10, 2023 | 9.252 | 9.822 | 8.500 | 9.625 | 48,590 | -0.38(-3.85%) |
May 09, 2023 | 10.70 | 10.70 | 9.508 | 10.01 | 20,198 | -0.61(-5.74%) |
May 08, 2023 | 10.25 | 11.08 | 10.22 | 10.62 | 15,456 | +0.31(+3.01%) |
May 05, 2023 | 10.00 | 10.38 | 9.477 | 10.31 | 15,510 | +0.56(+5.77%) |
May 04, 2023 | 9.375 | 9.867 | 9.250 | 9.748 | 15,825 | +0.15(+1.51%) |
May 03, 2023 | 9.523 | 10.39 | 9.488 | 9.602 | 12,386 | -0.00(-0.03%) |
May 02, 2023 | 9.750 | 10.16 | 9.250 | 9.605 | 21,133 | -0.21(-2.11%) |
May 01, 2023 | 10.43 | 10.54 | 9.625 | 9.812 | 30,490 | -0.94(-8.72%) |
Apr 28, 2023 | 9.650 | 10.75 | 9.232 | 10.75 | 30,657 | +1.05(+10.88%) |
Apr 27, 2023 | 9.652 | 10.38 | 9.145 | 9.695 | 15,708 | +0.31(+3.33%) |
Apr 26, 2023 | 9.750 | 10.26 | 9.062 | 9.383 | 16,889 | -0.38(-3.87%) |
Apr 25, 2023 | 9.203 | 10.43 | 8.755 | 9.760 | 25,167 | +0.48(+5.14%) |
Apr 24, 2023 | 10.00 | 10.00 | 9.002 | 9.283 | 10,475 | +0.04(+0.46%) |
Apr 21, 2023 | 9.640 | 10.12 | 9.182 | 9.240 | 27,374 | -0.84(-8.31%) |
Apr 20, 2023 | 10.54 | 10.99 | 9.793 | 10.08 | 10,489 | -0.60(-5.62%) |
Apr 19, 2023 | 10.10 | 11.49 | 9.750 | 10.68 | 34,457 | +0.75(+7.50%) |
Apr 18, 2023 | 9.250 | 10.00 | 9.225 | 9.932 | 14,527 | +0.81(+8.85%) |
Apr 17, 2023 | 9.363 | 9.363 | 9.000 | 9.125 | 7,027 | -0.22(-2.35%) |
Apr 14, 2023 | 8.750 | 9.393 | 8.502 | 9.345 | 22,281 | +0.47(+5.27%) |
Apr 13, 2023 | 9.075 | 9.075 | 8.750 | 8.877 | 9,257 | -0.09(-0.98%) |
Apr 12, 2023 | 9.000 | 9.127 | 8.750 | 8.965 | 12,402 | +0.18(+2.02%) |
Apr 11, 2023 | 8.777 | 9.250 | 8.620 | 8.787 | 18,353 | +0.13(+1.53%) |
Apr 10, 2023 | 9.250 | 9.450 | 8.502 | 8.655 | 34,937 | -0.37(-4.10%) |
Apr 06, 2023 | 9.430 | 9.430 | 8.867 | 9.025 | 10,246 | -0.06(-0.66%) |
Apr 05, 2023 | 9.250 | 9.393 | 9.000 | 9.085 | 10,019 | -0.22(-2.36%) |
Apr 04, 2023 | 9.750 | 10.00 | 9.000 | 9.305 | 22,993 | -0.37(-3.85%) |
Apr 03, 2023 | 10.00 | 10.40 | 9.375 | 9.678 | 18,922 | -0.51(-5.01%) |
Mar 31, 2023 | 10.03 | 10.38 | 9.325 | 10.19 | 25,615 | +0.51(+5.30%) |
Mar 30, 2023 | 9.090 | 9.750 | 9.090 | 9.675 | 16,967 | +0.31(+3.26%) |
Mar 29, 2023 | 8.750 | 9.460 | 8.750 | 9.370 | 17,122 | +0.37(+4.11%) |
Mar 28, 2023 | 9.000 | 9.557 | 8.502 | 9.000 | 23,685 | +0.13(+1.52%) |
Mar 27, 2023 | 9.188 | 9.188 | 8.625 | 8.865 | 37,211 | +0.24(+2.78%) |
Mar 24, 2023 | 9.125 | 9.432 | 8.500 | 8.625 | 26,601 | -0.38(-4.17%) |
Mar 23, 2023 | 9.450 | 10.00 | 9.000 | 9.000 | 23,028 | -0.36(-3.85%) |
Mar 22, 2023 | 10.25 | 10.25 | 9.252 | 9.360 | 23,311 | -0.64(-6.40%) |
Mar 21, 2023 | 9.625 | 10.25 | 9.367 | 10.00 | 23,562 | +0.37(+3.79%) |
Mar 20, 2023 | 9.797 | 10.50 | 8.750 | 9.635 | 39,992 | +0.33(+3.55%) |
Mar 17, 2023 | 10.44 | 10.50 | 9.250 | 9.305 | 75,735 | -0.90(-8.82%) |
Mar 16, 2023 | 10.89 | 10.89 | 10.03 | 10.21 | 34,125 | -0.29(-2.81%) |
Mar 15, 2023 | 11.20 | 11.20 | 10.00 | 10.50 | 51,769 | -0.24(-2.21%) |
Mar 14, 2023 | 11.25 | 12.00 | 10.51 | 10.74 | 45,410 | -0.01(-0.12%) |
Mar 13, 2023 | 10.00 | 10.87 | 9.273 | 10.75 | 39,134 | +0.65(+6.41%) |
Mar 10, 2023 | 11.03 | 11.75 | 10.00 | 10.10 | 47,040 | -0.40(-3.81%) |
Mar 09, 2023 | 12.25 | 12.31 | 10.00 | 10.50 | 91,347 | -1.58(-13.04%) |
Mar 08, 2023 | 15.50 | 15.50 | 11.75 | 12.08 | 117,617 | -2.40(-16.58%) |
Mar 07, 2023 | 14.79 | 15.50 | 14.31 | 14.48 | 19,530 | -0.77(-5.07%) |
Mar 06, 2023 | 14.75 | 15.25 | 14.50 | 15.25 | 26,178 | +1.19(+8.43%) |
Mar 03, 2023 | 14.25 | 14.89 | 13.82 | 14.06 | 32,120 | +0.40(+2.91%) |
Mar 02, 2023 | 14.50 | 14.94 | 13.56 | 13.67 | 9,034 | -0.57(-4.02%) |