Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.330 | 7.350 | 6.622 | 7.130 | 331,508 | -0.06(-0.83%) |
May 30, 2023 | 7.020 | 7.620 | 7.020 | 7.190 | 187,420 | +0.04(+0.56%) |
May 26, 2023 | 7.000 | 7.220 | 6.750 | 7.150 | 172,615 | +0.15(+2.14%) |
May 25, 2023 | 6.900 | 7.080 | 6.410 | 7.000 | 183,172 | +0.26(+3.86%) |
May 24, 2023 | 6.400 | 6.990 | 6.400 | 6.740 | 180,008 | +0.21(+3.22%) |
May 23, 2023 | 6.750 | 6.810 | 6.390 | 6.530 | 191,088 | -0.09(-1.36%) |
May 22, 2023 | 7.010 | 7.030 | 6.390 | 6.620 | 189,200 | -0.11(-1.63%) |
May 19, 2023 | 7.220 | 7.450 | 6.610 | 6.730 | 256,307 | -0.48(-6.66%) |
May 18, 2023 | 7.690 | 8.389 | 7.150 | 7.210 | 239,021 | -0.37(-4.88%) |
May 17, 2023 | 7.060 | 7.890 | 7.010 | 7.580 | 314,443 | +0.58(+8.29%) |
May 16, 2023 | 7.190 | 7.679 | 6.960 | 7.000 | 177,146 | -0.34(-4.63%) |
May 15, 2023 | 6.900 | 7.660 | 6.900 | 7.340 | 190,137 | +0.58(+8.58%) |
May 12, 2023 | 7.230 | 7.340 | 6.690 | 6.760 | 176,072 | -0.63(-8.53%) |
May 11, 2023 | 7.530 | 7.550 | 7.020 | 7.390 | 192,379 | -0.05(-0.67%) |
May 10, 2023 | 7.270 | 7.722 | 7.010 | 7.440 | 193,900 | +0.58(+8.45%) |
May 09, 2023 | 6.950 | 7.200 | 6.650 | 6.860 | 180,779 | -0.04(-0.58%) |
May 08, 2023 | 7.820 | 7.970 | 6.880 | 6.900 | 193,538 | -0.72(-9.45%) |
May 05, 2023 | 6.960 | 7.810 | 6.916 | 7.620 | 217,201 | +0.69(+9.96%) |
May 04, 2023 | 7.660 | 7.906 | 6.720 | 6.930 | 234,291 | -0.73(-9.53%) |
May 03, 2023 | 8.010 | 8.540 | 7.620 | 7.660 | 227,116 | -0.45(-5.55%) |
May 02, 2023 | 7.730 | 8.280 | 7.720 | 8.110 | 189,181 | +0.50(+6.57%) |
May 01, 2023 | 8.830 | 8.900 | 7.600 | 7.610 | 238,003 | -1.22(-13.82%) |
Apr 28, 2023 | 8.680 | 9.590 | 8.680 | 8.830 | 507,847 | +0.15(+1.73%) |
Apr 27, 2023 | 9.580 | 9.800 | 8.680 | 8.680 | 158,771 | -0.83(-8.73%) |
Apr 26, 2023 | 11.58 | 11.58 | 9.390 | 9.510 | 255,274 | -1.76(-15.62%) |
Apr 25, 2023 | 11.82 | 11.92 | 10.71 | 11.27 | 354,477 | -0.14(-1.23%) |
Apr 24, 2023 | 10.22 | 12.04 | 9.630 | 11.41 | 759,197 | +2.01(+21.38%) |
Apr 21, 2023 | 8.310 | 9.880 | 8.280 | 9.400 | 251,522 | +0.86(+10.07%) |
Apr 20, 2023 | 8.120 | 8.890 | 8.120 | 8.540 | 142,729 | +0.28(+3.39%) |
Apr 19, 2023 | 8.550 | 8.730 | 7.660 | 8.260 | 262,867 | -0.43(-4.95%) |
Apr 18, 2023 | 9.310 | 9.370 | 8.610 | 8.690 | 190,510 | -0.34(-3.77%) |
Apr 17, 2023 | 8.810 | 9.285 | 8.550 | 9.030 | 139,297 | +0.19(+2.15%) |
Apr 14, 2023 | 9.320 | 9.570 | 8.730 | 8.840 | 91,720 | -0.74(-7.72%) |
Apr 13, 2023 | 8.900 | 9.990 | 8.810 | 9.580 | 250,976 | +0.65(+7.28%) |
Apr 12, 2023 | 10.51 | 10.70 | 8.421 | 8.930 | 510,696 | -1.58(-15.03%) |
Apr 11, 2023 | 11.77 | 12.36 | 10.47 | 10.51 | 399,903 | -1.47(-12.27%) |
Apr 10, 2023 | 11.96 | 12.60 | 11.80 | 11.98 | 317,514 | -0.38(-3.07%) |
Apr 06, 2023 | 11.09 | 12.78 | 10.94 | 12.36 | 308,886 | +1.04(+9.19%) |
Apr 05, 2023 | 10.20 | 11.75 | 10.20 | 11.32 | 647,207 | +1.21(+11.97%) |
Apr 04, 2023 | 9.670 | 10.61 | 9.670 | 10.11 | 278,252 | +0.01(+0.10%) |
Apr 03, 2023 | 10.55 | 10.67 | 9.872 | 10.10 | 261,278 | -0.55(-5.16%) |
Mar 31, 2023 | 9.430 | 10.90 | 9.260 | 10.65 | 1,259,140 | +1.41(+15.26%) |
Mar 30, 2023 | 7.680 | 9.440 | 7.680 | 9.240 | 3,981,138 | +1.47(+18.92%) |
Mar 29, 2023 | 6.420 | 8.370 | 6.420 | 7.770 | 1,276,758 | +1.11(+16.67%) |
Mar 28, 2023 | 5.610 | 7.790 | 5.335 | 6.660 | 1,380,401 | +0.97(+17.05%) |
Mar 27, 2023 | 5.890 | 6.330 | 5.600 | 5.690 | 488,924 | -0.11(-1.90%) |
Mar 24, 2023 | 4.350 | 6.000 | 4.290 | 5.800 | 2,223,997 | +1.62(+38.76%) |
Mar 23, 2023 | 4.140 | 4.220 | 4.070 | 4.180 | 294,915 | +0.12(+2.96%) |
Mar 22, 2023 | 4.220 | 4.350 | 4.060 | 4.060 | 262,806 | -0.35(-7.94%) |
Mar 21, 2023 | 4.310 | 4.537 | 4.228 | 4.410 | 151,229 | +0.13(+3.04%) |
Mar 20, 2023 | 4.150 | 4.390 | 4.150 | 4.280 | 275,603 | +0.16(+3.88%) |
Mar 17, 2023 | 4.310 | 4.360 | 4.110 | 4.120 | 137,011 | -0.23(-5.29%) |
Mar 16, 2023 | 4.060 | 4.420 | 4.020 | 4.350 | 259,493 | +0.23(+5.58%) |
Mar 15, 2023 | 4.210 | 4.310 | 4.050 | 4.120 | 150,871 | -0.09(-2.14%) |
Mar 14, 2023 | 4.590 | 4.607 | 4.210 | 4.210 | 279,289 | -0.37(-8.08%) |
Mar 13, 2023 | 4.490 | 4.600 | 4.260 | 4.580 | 127,571 | +0.01(+0.22%) |
Mar 10, 2023 | 4.624 | 4.663 | 4.430 | 4.570 | 209,542 | -0.05(-1.08%) |
Mar 09, 2023 | 4.950 | 5.160 | 4.600 | 4.620 | 205,401 | -0.48(-9.41%) |
Mar 08, 2023 | 4.880 | 5.230 | 4.880 | 5.100 | 272,744 | +0.21(+4.29%) |
Mar 07, 2023 | 4.960 | 5.040 | 4.780 | 4.890 | 144,483 | -0.09(-1.81%) |
Mar 06, 2023 | 5.180 | 5.180 | 4.900 | 4.980 | 203,038 | +0.01(+0.20%) |
Mar 03, 2023 | 4.913 | 5.210 | 4.913 | 4.970 | 187,082 | -0.04(-0.80%) |
Mar 02, 2023 | 4.950 | 5.090 | 4.900 | 5.010 | 240,328 | -0.14(-2.72%) |