Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.200 | 6.200 | 5.800 | 5.998 | 13,725 | -0.10(-1.64%) |
May 30, 2023 | 6.200 | 6.340 | 6.000 | 6.098 | 15,753 | -0.17(-2.68%) |
May 26, 2023 | 6.222 | 6.600 | 6.000 | 6.266 | 20,402 | +0.07(+1.06%) |
May 25, 2023 | 6.600 | 6.760 | 6.040 | 6.200 | 11,190 | -0.53(-7.82%) |
May 24, 2023 | 7.034 | 7.034 | 6.724 | 6.726 | 3,786 | -0.27(-3.91%) |
May 23, 2023 | 7.200 | 7.160 | 6.646 | 7.000 | 8,376 | -0.06(-0.85%) |
May 22, 2023 | 6.998 | 7.080 | 6.800 | 7.060 | 13,671 | +0.60(+9.36%) |
May 19, 2023 | 6.600 | 6.770 | 6.224 | 6.456 | 10,742 | -0.06(-0.98%) |
May 18, 2023 | 6.160 | 6.560 | 6.160 | 6.520 | 10,232 | +0.36(+5.84%) |
May 17, 2023 | 6.078 | 6.400 | 6.000 | 6.160 | 15,124 | +0.06(+0.98%) |
May 16, 2023 | 6.000 | 6.520 | 6.002 | 6.100 | 14,173 | +0.07(+1.13%) |
May 15, 2023 | 6.930 | 6.996 | 6.032 | 6.032 | 15,361 | -0.47(-7.26%) |
May 12, 2023 | 6.900 | 6.996 | 6.400 | 6.504 | 11,177 | -0.40(-5.77%) |
May 11, 2023 | 7.020 | 7.626 | 6.800 | 6.902 | 13,228 | -0.38(-5.19%) |
May 10, 2023 | 7.600 | 8.000 | 6.940 | 7.280 | 19,862 | -0.28(-3.70%) |
May 09, 2023 | 7.920 | 7.980 | 7.300 | 7.560 | 12,939 | -0.24(-3.08%) |
May 08, 2023 | 7.400 | 8.000 | 7.354 | 7.800 | 13,713 | +0.46(+6.27%) |
May 05, 2023 | 7.200 | 7.560 | 7.118 | 7.340 | 8,962 | +0.16(+2.23%) |
May 04, 2023 | 7.300 | 7.710 | 7.000 | 7.180 | 6,295 | -0.12(-1.64%) |
May 03, 2023 | 7.600 | 7.700 | 7.208 | 7.300 | 11,794 | -0.16(-2.14%) |
May 02, 2023 | 8.000 | 8.050 | 7.200 | 7.460 | 10,413 | -0.05(-0.72%) |
May 01, 2023 | 7.916 | 8.000 | 7.500 | 7.514 | 12,243 | +0.01(+0.08%) |
Apr 28, 2023 | 7.000 | 7.512 | 7.000 | 7.508 | 8,448 | +0.43(+6.05%) |
Apr 27, 2023 | 6.896 | 7.300 | 6.600 | 7.080 | 23,700 | -0.08(-1.09%) |
Apr 26, 2023 | 7.200 | 7.600 | 6.844 | 7.158 | 22,585 | -0.24(-3.27%) |
Apr 25, 2023 | 7.800 | 7.800 | 7.360 | 7.400 | 18,735 | -0.10(-1.33%) |
Apr 24, 2023 | 8.600 | 8.652 | 7.440 | 7.500 | 32,103 | -0.70(-8.54%) |
Apr 21, 2023 | 9.200 | 9.200 | 8.200 | 8.200 | 17,860 | -0.60(-6.82%) |
Apr 20, 2023 | 9.200 | 9.360 | 8.660 | 8.800 | 17,708 | +0.20(+2.33%) |
Apr 19, 2023 | 8.800 | 9.000 | 8.280 | 8.600 | 16,828 | +0.10(+1.18%) |
Apr 18, 2023 | 8.600 | 8.800 | 8.280 | 8.500 | 12,047 | -0.09(-1.02%) |
Apr 17, 2023 | 8.800 | 9.210 | 8.398 | 8.588 | 13,839 | -0.30(-3.38%) |
Apr 14, 2023 | 9.200 | 9.280 | 8.450 | 8.888 | 22,645 | -0.47(-5.04%) |
Apr 13, 2023 | 9.200 | 9.560 | 9.100 | 9.360 | 9,653 | +0.15(+1.61%) |
Apr 12, 2023 | 10.00 | 10.00 | 9.200 | 9.212 | 15,243 | -0.25(-2.62%) |
Apr 11, 2023 | 10.00 | 10.36 | 9.390 | 9.460 | 9,812 | -0.74(-7.22%) |
Apr 10, 2023 | 9.900 | 10.60 | 9.842 | 10.20 | 16,558 | +0.06(+0.57%) |
Apr 06, 2023 | 10.00 | 10.49 | 10.00 | 10.14 | 7,625 | +0.03(+0.28%) |
Apr 05, 2023 | 10.20 | 10.50 | 9.820 | 10.11 | 15,726 | +0.01(+0.10%) |
Apr 04, 2023 | 10.40 | 10.60 | 9.806 | 10.10 | 15,043 | -0.30(-2.88%) |
Apr 03, 2023 | 11.00 | 11.18 | 10.03 | 10.40 | 16,042 | -0.40(-3.70%) |
Mar 31, 2023 | 10.60 | 10.85 | 10.00 | 10.80 | 21,633 | +0.74(+7.31%) |
Mar 30, 2023 | 10.40 | 10.80 | 10.06 | 10.06 | 6,222 | -0.38(-3.60%) |
Mar 29, 2023 | 10.60 | 10.95 | 10.00 | 10.44 | 9,574 | -0.44(-4.01%) |
Mar 28, 2023 | 10.80 | 11.00 | 9.402 | 10.88 | 28,705 | +0.66(+6.42%) |
Mar 27, 2023 | 10.20 | 12.00 | 10.00 | 10.22 | 49,870 | +0.12(+1.19%) |
Mar 24, 2023 | 9.456 | 10.60 | 9.010 | 10.10 | 28,619 | -0.69(-6.39%) |
Mar 23, 2023 | 10.06 | 10.90 | 10.06 | 10.79 | 12,784 | +0.48(+4.66%) |
Mar 22, 2023 | 10.32 | 10.40 | 10.00 | 10.31 | 7,081 | -0.01(-0.10%) |
Mar 21, 2023 | 10.10 | 10.40 | 10.00 | 10.32 | 12,168 | +0.12(+1.20%) |
Mar 20, 2023 | 10.59 | 10.59 | 10.00 | 10.20 | 15,848 | -0.16(-1.56%) |
Mar 17, 2023 | 10.40 | 10.80 | 10.02 | 10.36 | 14,269 | -0.24(-2.26%) |
Mar 16, 2023 | 10.71 | 11.00 | 10.40 | 10.60 | 12,293 | -0.20(-1.85%) |
Mar 15, 2023 | 10.80 | 11.00 | 10.71 | 10.80 | 8,682 | +0.00(+0.00%) |
Mar 14, 2023 | 11.00 | 11.00 | 10.26 | 10.80 | 24,820 | -0.26(-2.32%) |
Mar 13, 2023 | 11.40 | 11.40 | 11.00 | 11.06 | 19,119 | -0.36(-3.14%) |
Mar 10, 2023 | 12.40 | 12.40 | 11.40 | 11.41 | 43,448 | -1.46(-11.34%) |
Mar 09, 2023 | 13.60 | 13.76 | 12.60 | 12.87 | 30,706 | -0.60(-4.47%) |
Mar 08, 2023 | 13.00 | 13.54 | 12.50 | 13.48 | 26,512 | +1.28(+10.46%) |
Mar 07, 2023 | 12.00 | 12.45 | 11.80 | 12.20 | 9,489 | +0.40(+3.39%) |
Mar 06, 2023 | 11.60 | 12.35 | 11.60 | 11.80 | 19,307 | +0.20(+1.71%) |
Mar 03, 2023 | 11.62 | 11.80 | 11.56 | 11.60 | 12,780 | +0.04(+0.36%) |
Mar 02, 2023 | 11.40 | 11.76 | 11.20 | 11.56 | 17,459 | +0.46(+4.14%) |