Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.168 | 7.178 | 6.780 | 6.906 | 4,871,429 | -0.33(-4.53%) |
May 30, 2023 | 7.187 | 7.276 | 7.005 | 7.234 | 3,353,482 | +0.08(+1.18%) |
May 26, 2023 | 7.047 | 7.159 | 6.846 | 7.150 | 3,146,498 | +0.08(+1.19%) |
May 25, 2023 | 7.047 | 7.150 | 6.963 | 7.065 | 3,412,612 | -0.07(-1.05%) |
May 24, 2023 | 7.225 | 7.271 | 7.065 | 7.140 | 3,243,788 | -0.16(-2.18%) |
May 23, 2023 | 7.094 | 7.590 | 7.056 | 7.299 | 6,874,211 | +0.23(+3.31%) |
May 22, 2023 | 6.822 | 7.108 | 6.691 | 7.065 | 4,528,885 | +0.36(+5.45%) |
May 19, 2023 | 7.178 | 7.178 | 6.644 | 6.701 | 9,487,269 | -0.39(-5.54%) |
May 18, 2023 | 6.869 | 7.122 | 6.766 | 7.094 | 6,301,170 | +0.22(+3.27%) |
May 17, 2023 | 6.298 | 6.897 | 6.298 | 6.869 | 7,851,286 | +0.61(+9.72%) |
May 16, 2023 | 6.476 | 6.523 | 6.242 | 6.261 | 5,226,387 | -0.18(-2.76%) |
May 15, 2023 | 6.205 | 6.523 | 6.186 | 6.438 | 9,389,178 | +0.27(+4.40%) |
May 12, 2023 | 6.307 | 6.337 | 5.975 | 6.167 | 9,116,483 | -0.07(-1.05%) |
May 11, 2023 | 6.317 | 6.392 | 6.223 | 6.233 | 6,277,346 | -0.18(-2.77%) |
May 10, 2023 | 6.766 | 6.785 | 6.364 | 6.410 | 6,408,955 | -0.22(-3.25%) |
May 09, 2023 | 6.701 | 6.766 | 6.476 | 6.626 | 7,001,847 | -0.10(-1.53%) |
May 08, 2023 | 7.159 | 7.178 | 6.719 | 6.729 | 5,847,330 | -0.38(-5.39%) |
May 05, 2023 | 7.122 | 7.192 | 6.883 | 7.112 | 12,417,916 | +0.43(+6.44%) |
May 04, 2023 | 6.569 | 6.808 | 6.214 | 6.682 | 22,130,982 | -0.17(-2.46%) |
May 03, 2023 | 6.785 | 7.192 | 6.775 | 6.850 | 12,576,629 | +0.02(+0.27%) |
May 02, 2023 | 7.112 | 7.239 | 6.513 | 6.832 | 19,252,830 | -0.22(-3.05%) |
May 01, 2023 | 8.291 | 8.441 | 6.963 | 7.047 | 29,748,574 | -1.73(-19.72%) |
Apr 28, 2023 | 8.329 | 9.124 | 8.291 | 8.778 | 26,159,546 | +0.44(+5.27%) |
Apr 27, 2023 | 7.599 | 8.385 | 7.402 | 8.338 | 15,635,185 | +0.31(+3.85%) |
Apr 26, 2023 | 7.824 | 8.104 | 7.777 | 8.029 | 7,464,770 | +0.23(+3.00%) |
Apr 25, 2023 | 7.824 | 7.964 | 7.730 | 7.795 | 5,378,202 | -0.18(-2.23%) |
Apr 24, 2023 | 8.048 | 8.217 | 7.936 | 7.973 | 3,586,293 | -0.07(-0.81%) |
Apr 21, 2023 | 8.104 | 8.104 | 7.992 | 8.039 | 5,012,058 | -0.10(-1.26%) |
Apr 20, 2023 | 8.114 | 8.217 | 8.072 | 8.142 | 4,402,505 | -0.10(-1.25%) |
Apr 19, 2023 | 7.880 | 8.273 | 7.880 | 8.245 | 3,917,853 | +0.36(+4.63%) |
Apr 18, 2023 | 8.104 | 8.104 | 7.824 | 7.880 | 3,468,168 | -0.16(-1.98%) |
Apr 17, 2023 | 7.786 | 8.086 | 7.786 | 8.039 | 5,683,191 | +0.13(+1.66%) |
Apr 14, 2023 | 8.132 | 8.207 | 7.861 | 7.908 | 5,044,337 | -0.11(-1.34%) |
Apr 13, 2023 | 7.973 | 8.034 | 7.805 | 8.015 | 5,460,652 | +0.07(+0.88%) |
Apr 12, 2023 | 8.076 | 8.114 | 7.833 | 7.945 | 4,173,758 | -0.07(-0.82%) |
Apr 11, 2023 | 8.001 | 8.081 | 7.884 | 8.011 | 5,060,778 | +0.05(+0.59%) |
Apr 10, 2023 | 7.833 | 8.029 | 7.777 | 7.964 | 4,423,802 | +0.06(+0.71%) |
Apr 06, 2023 | 7.814 | 7.964 | 7.730 | 7.908 | 6,182,133 | +0.13(+1.68%) |
Apr 05, 2023 | 7.917 | 7.969 | 7.767 | 7.777 | 6,030,785 | -0.31(-3.82%) |
Apr 04, 2023 | 8.563 | 8.600 | 7.917 | 8.086 | 8,828,306 | -0.43(-5.05%) |
Apr 03, 2023 | 8.713 | 8.741 | 8.436 | 8.516 | 4,477,840 | -0.13(-1.52%) |
Mar 31, 2023 | 8.797 | 8.909 | 8.558 | 8.647 | 6,353,281 | -0.06(-0.65%) |
Mar 30, 2023 | 9.134 | 9.180 | 8.656 | 8.703 | 5,363,069 | -0.33(-3.63%) |
Mar 29, 2023 | 8.778 | 9.040 | 8.713 | 9.031 | 5,958,200 | +0.32(+3.65%) |
Mar 28, 2023 | 8.759 | 8.853 | 8.460 | 8.713 | 5,786,862 | -0.05(-0.53%) |
Mar 27, 2023 | 9.012 | 9.087 | 8.734 | 8.759 | 5,196,052 | +0.04(+0.43%) |
Mar 24, 2023 | 8.329 | 8.741 | 8.231 | 8.722 | 4,674,593 | +0.24(+2.87%) |
Mar 23, 2023 | 8.853 | 8.928 | 8.291 | 8.479 | 7,045,960 | -0.23(-2.69%) |
Mar 22, 2023 | 9.302 | 9.336 | 8.713 | 8.713 | 5,500,208 | -0.61(-6.53%) |
Mar 21, 2023 | 9.424 | 9.508 | 9.223 | 9.321 | 5,274,053 | +0.35(+3.86%) |
Mar 20, 2023 | 9.180 | 9.363 | 8.872 | 8.975 | 6,585,490 | +0.07(+0.74%) |
Mar 17, 2023 | 9.078 | 9.087 | 8.787 | 8.909 | 13,030,211 | -0.38(-4.13%) |
Mar 16, 2023 | 8.993 | 9.695 | 8.844 | 9.293 | 9,287,500 | +0.18(+1.95%) |
Mar 15, 2023 | 8.638 | 9.330 | 8.362 | 9.115 | 12,293,938 | +0.09(+1.04%) |
Mar 14, 2023 | 10.23 | 10.59 | 8.834 | 9.021 | 13,072,255 | -0.35(-3.70%) |
Mar 13, 2023 | 8.692 | 10.17 | 8.201 | 9.368 | 16,674,213 | +0.06(+0.70%) |
Mar 10, 2023 | 9.108 | 9.520 | 8.849 | 9.303 | 11,011,012 | -0.09(-0.99%) |
Mar 09, 2023 | 9.895 | 9.914 | 9.349 | 9.395 | 10,631,919 | -0.66(-6.54%) |
Mar 08, 2023 | 10.17 | 10.19 | 9.969 | 10.05 | 4,122,662 | -0.08(-0.82%) |
Mar 07, 2023 | 10.40 | 10.42 | 10.12 | 10.14 | 4,230,158 | -0.33(-3.18%) |
Mar 06, 2023 | 10.55 | 10.65 | 10.42 | 10.47 | 2,244,371 | -0.08(-0.79%) |
Mar 03, 2023 | 10.54 | 10.57 | 10.36 | 10.55 | 2,606,787 | +0.12(+1.15%) |
Mar 02, 2023 | 10.64 | 10.64 | 10.25 | 10.43 | 4,425,969 | -0.19(-1.83%) |