Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.500 | 8.995 | 7.600 | 7.750 | 4,693 | -0.70(-8.23%) |
May 30, 2023 | 8.300 | 8.995 | 8.010 | 8.445 | 3,166 | +0.16(+1.87%) |
May 26, 2023 | 8.000 | 8.350 | 7.600 | 8.290 | 2,463 | +0.29(+3.62%) |
May 25, 2023 | 8.000 | 8.500 | 7.805 | 8.000 | 3,192 | +0.20(+2.50%) |
May 24, 2023 | 8.000 | 8.000 | 7.500 | 7.805 | 1,693 | -0.20(-2.50%) |
May 23, 2023 | 8.275 | 8.275 | 7.250 | 8.005 | 3,851 | -0.26(-3.15%) |
May 22, 2023 | 8.500 | 8.500 | 8.005 | 8.265 | 2,801 | +0.17(+2.04%) |
May 19, 2023 | 8.000 | 8.145 | 7.805 | 8.100 | 1,845 | +0.05(+0.62%) |
May 18, 2023 | 8.000 | 9.000 | 7.750 | 8.050 | 7,793 | +0.00(+0.00%) |
May 17, 2023 | 7.750 | 8.250 | 7.750 | 8.050 | 2,271 | +0.48(+6.27%) |
May 16, 2023 | 7.550 | 8.250 | 7.505 | 7.575 | 3,743 | +0.08(+1.00%) |
May 15, 2023 | 8.000 | 8.355 | 7.260 | 7.500 | 2,981 | -0.05(-0.66%) |
May 12, 2023 | 8.500 | 8.995 | 7.200 | 7.550 | 9,817 | -1.06(-12.31%) |
May 11, 2023 | 9.100 | 9.435 | 8.510 | 8.610 | 7,790 | +0.01(+0.12%) |
May 10, 2023 | 9.000 | 9.000 | 8.425 | 8.600 | 5,916 | +0.35(+4.24%) |
May 09, 2023 | 8.000 | 8.695 | 8.000 | 8.250 | 3,267 | +0.20(+2.42%) |
May 08, 2023 | 8.255 | 8.605 | 7.650 | 8.055 | 4,632 | +0.18(+2.35%) |
May 05, 2023 | 8.500 | 8.500 | 7.570 | 7.870 | 4,305 | +0.65(+8.93%) |
May 04, 2023 | 7.600 | 7.845 | 7.095 | 7.225 | 9,248 | -0.30(-3.99%) |
May 03, 2023 | 8.500 | 8.950 | 6.915 | 7.525 | 23,929 | -1.42(-15.92%) |
May 02, 2023 | 9.130 | 9.200 | 8.555 | 8.950 | 7,603 | -0.20(-2.19%) |
May 01, 2023 | 9.440 | 9.500 | 9.050 | 9.150 | 14,137 | -0.54(-5.57%) |
Apr 28, 2023 | 9.940 | 9.990 | 8.875 | 9.690 | 9,605 | +0.24(+2.54%) |
Apr 27, 2023 | 9.500 | 10.00 | 9.250 | 9.450 | 2,413 | +0.21(+2.33%) |
Apr 26, 2023 | 9.875 | 9.995 | 9.010 | 9.235 | 1,939 | -0.24(-2.53%) |
Apr 25, 2023 | 9.940 | 10.22 | 8.910 | 9.475 | 5,236 | -0.40(-4.05%) |
Apr 24, 2023 | 10.05 | 10.50 | 9.250 | 9.875 | 5,806 | -0.20(-1.99%) |
Apr 21, 2023 | 10.55 | 10.55 | 9.800 | 10.07 | 2,535 | -0.43(-4.05%) |
Apr 20, 2023 | 10.02 | 11.13 | 9.910 | 10.50 | 3,440 | +0.05(+0.48%) |
Apr 19, 2023 | 10.51 | 10.84 | 10.05 | 10.45 | 2,966 | -0.10(-0.95%) |
Apr 18, 2023 | 10.85 | 10.90 | 10.25 | 10.55 | 5,683 | +0.38(+3.69%) |
Apr 17, 2023 | 10.00 | 11.50 | 10.00 | 10.18 | 6,166 | +0.24(+2.36%) |
Apr 14, 2023 | 10.35 | 11.00 | 9.575 | 9.940 | 6,681 | -0.30(-2.98%) |
Apr 13, 2023 | 9.000 | 10.99 | 9.065 | 10.24 | 6,253 | +0.52(+5.40%) |
Apr 12, 2023 | 9.100 | 9.995 | 9.100 | 9.720 | 3,771 | -0.05(-0.51%) |
Apr 11, 2023 | 10.90 | 10.93 | 9.005 | 9.770 | 21,349 | -0.93(-8.69%) |
Apr 10, 2023 | 11.00 | 11.45 | 10.50 | 10.70 | 6,241 | -0.75(-6.55%) |
Apr 06, 2023 | 11.49 | 12.00 | 11.45 | 11.45 | 2,594 | +0.00(+0.00%) |
Apr 05, 2023 | 11.65 | 12.50 | 10.50 | 11.45 | 5,885 | -0.96(-7.70%) |
Apr 04, 2023 | 12.50 | 12.65 | 11.50 | 12.40 | 2,580 | +0.02(+0.20%) |
Apr 03, 2023 | 12.05 | 12.95 | 12.00 | 12.38 | 1,819 | -0.36(-2.83%) |
Mar 31, 2023 | 12.61 | 13.50 | 12.34 | 12.74 | 3,695 | -0.26(-2.00%) |
Mar 30, 2023 | 12.04 | 13.94 | 12.04 | 13.00 | 4,632 | +0.60(+4.84%) |
Mar 29, 2023 | 12.00 | 13.00 | 12.00 | 12.40 | 2,316 | -0.10(-0.80%) |
Mar 28, 2023 | 12.50 | 12.54 | 12.00 | 12.50 | 3,054 | +0.10(+0.81%) |
Mar 27, 2023 | 12.80 | 12.80 | 11.75 | 12.40 | 2,892 | -0.35(-2.75%) |
Mar 24, 2023 | 12.50 | 12.99 | 11.59 | 12.75 | 6,208 | +0.53(+4.34%) |
Mar 23, 2023 | 13.00 | 13.00 | 11.59 | 12.22 | 4,348 | -1.27(-9.45%) |
Mar 22, 2023 | 11.03 | 14.00 | 10.51 | 13.49 | 36,198 | +1.72(+14.61%) |
Mar 21, 2023 | 11.55 | 12.25 | 11.25 | 11.78 | 2,934 | +0.28(+2.39%) |
Mar 20, 2023 | 12.12 | 12.63 | 11.24 | 11.50 | 8,157 | -1.24(-9.73%) |
Mar 17, 2023 | 13.00 | 13.00 | 12.00 | 12.74 | 3,492 | +0.24(+1.92%) |
Mar 16, 2023 | 12.00 | 13.35 | 12.00 | 12.50 | 1,565 | +0.50(+4.17%) |
Mar 15, 2023 | 12.27 | 12.99 | 11.65 | 12.00 | 6,822 | -0.50(-4.00%) |
Mar 14, 2023 | 12.50 | 13.59 | 11.60 | 12.50 | 11,257 | +0.12(+1.01%) |
Mar 13, 2023 | 11.50 | 12.40 | 11.50 | 12.38 | 7,080 | +0.22(+1.85%) |
Mar 10, 2023 | 12.50 | 14.50 | 11.50 | 12.15 | 14,762 | -1.95(-13.83%) |
Mar 09, 2023 | 14.00 | 15.73 | 13.55 | 14.10 | 32,228 | -0.10(-0.70%) |
Mar 08, 2023 | 14.50 | 14.95 | 13.83 | 14.20 | 4,606 | -0.55(-3.73%) |
Mar 07, 2023 | 13.82 | 15.50 | 13.82 | 14.75 | 2,118 | +0.50(+3.51%) |
Mar 06, 2023 | 16.02 | 16.02 | 13.67 | 14.25 | 5,850 | -0.44(-3.00%) |
Mar 03, 2023 | 15.00 | 15.24 | 14.26 | 14.69 | 2,957 | +0.20(+1.35%) |
Mar 02, 2023 | 13.79 | 15.16 | 13.60 | 14.49 | 4,152 | +0.10(+0.69%) |