Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.710 | 9.975 | 9.655 | 9.690 | 2,429 | -0.08(-0.82%) |
May 30, 2023 | 9.830 | 9.990 | 9.715 | 9.770 | 10,957 | -0.04(-0.41%) |
May 26, 2023 | 10.10 | 10.15 | 9.760 | 9.810 | 8,212 | -0.11(-1.11%) |
May 25, 2023 | 10.28 | 10.67 | 9.810 | 9.920 | 20,607 | -0.42(-4.06%) |
May 24, 2023 | 9.810 | 10.51 | 9.720 | 10.34 | 22,906 | +0.73(+7.60%) |
May 23, 2023 | 9.630 | 9.850 | 9.560 | 9.610 | 14,906 | +0.55(+6.07%) |
May 22, 2023 | 9.150 | 9.400 | 9.060 | 9.060 | 12,576 | -0.26(-2.79%) |
May 19, 2023 | 9.900 | 9.980 | 9.320 | 9.320 | 26,161 | -0.53(-5.38%) |
May 18, 2023 | 9.820 | 9.990 | 9.700 | 9.850 | 15,130 | +0.11(+1.13%) |
May 17, 2023 | 9.720 | 9.915 | 9.620 | 9.740 | 41,641 | +0.14(+1.46%) |
May 16, 2023 | 9.850 | 10.20 | 9.590 | 9.600 | 34,626 | -0.30(-3.03%) |
May 15, 2023 | 10.49 | 10.69 | 9.870 | 9.900 | 46,060 | -0.27(-2.65%) |
May 12, 2023 | 9.740 | 10.59 | 9.740 | 10.17 | 30,079 | +0.11(+1.09%) |
May 11, 2023 | 10.34 | 10.59 | 9.710 | 10.06 | 39,943 | -0.32(-3.08%) |
May 10, 2023 | 10.58 | 11.12 | 10.34 | 10.38 | 28,572 | -0.18(-1.70%) |
May 09, 2023 | 10.82 | 10.91 | 10.52 | 10.56 | 16,624 | -0.21(-1.95%) |
May 08, 2023 | 10.95 | 11.13 | 10.72 | 10.77 | 21,182 | -0.37(-3.32%) |
May 05, 2023 | 10.90 | 11.14 | 10.90 | 11.14 | 18,775 | -0.06(-0.54%) |
May 04, 2023 | 11.00 | 11.37 | 10.75 | 11.20 | 34,147 | +0.20(+1.82%) |
May 03, 2023 | 11.38 | 11.38 | 11.00 | 11.00 | 4,427 | -0.25(-2.22%) |
May 02, 2023 | 11.18 | 11.79 | 11.00 | 11.25 | 27,979 | +0.04(+0.36%) |
May 01, 2023 | 10.69 | 11.33 | 10.69 | 11.21 | 4,219 | -0.18(-1.58%) |
Apr 28, 2023 | 11.11 | 11.84 | 10.90 | 11.39 | 21,728 | +0.18(+1.61%) |
Apr 27, 2023 | 11.13 | 11.50 | 10.49 | 11.21 | 23,062 | +0.35(+3.22%) |
Apr 26, 2023 | 10.88 | 10.90 | 10.62 | 10.86 | 15,999 | +0.31(+2.94%) |
Apr 25, 2023 | 10.97 | 11.14 | 10.40 | 10.55 | 30,260 | +0.07(+0.67%) |
Apr 24, 2023 | 11.50 | 11.50 | 10.48 | 10.48 | 13,281 | -0.28(-2.60%) |
Apr 21, 2023 | 10.63 | 11.11 | 10.55 | 10.76 | 8,745 | +0.00(+0.00%) |
Apr 20, 2023 | 10.59 | 10.76 | 10.59 | 10.76 | 2,002 | +0.05(+0.47%) |
Apr 19, 2023 | 10.50 | 10.98 | 10.50 | 10.71 | 8,769 | +0.11(+1.04%) |
Apr 18, 2023 | 10.41 | 10.96 | 10.41 | 10.60 | 3,048 | -0.01(-0.09%) |
Apr 17, 2023 | 10.96 | 11.45 | 10.61 | 10.61 | 23,964 | -0.26(-2.39%) |
Apr 14, 2023 | 11.40 | 11.46 | 10.87 | 10.87 | 7,009 | -0.37(-3.29%) |
Apr 13, 2023 | 11.62 | 11.74 | 11.00 | 11.24 | 6,858 | -0.30(-2.60%) |
Apr 12, 2023 | 11.50 | 11.84 | 11.22 | 11.54 | 24,712 | +0.31(+2.76%) |
Apr 11, 2023 | 11.40 | 11.40 | 11.02 | 11.23 | 15,182 | +0.30(+2.74%) |
Apr 10, 2023 | 10.83 | 11.29 | 10.69 | 10.93 | 29,344 | +0.08(+0.74%) |
Apr 06, 2023 | 10.85 | 11.12 | 10.85 | 10.85 | 6,510 | -0.15(-1.36%) |
Apr 05, 2023 | 11.46 | 11.46 | 10.78 | 11.00 | 26,585 | +0.00(+0.00%) |
Apr 04, 2023 | 11.08 | 11.26 | 10.80 | 11.00 | 19,212 | -0.36(-3.17%) |
Apr 03, 2023 | 11.15 | 11.36 | 11.04 | 11.36 | 14,102 | +0.36(+3.27%) |
Mar 31, 2023 | 11.20 | 11.21 | 10.89 | 11.00 | 18,350 | -0.10(-0.90%) |
Mar 30, 2023 | 11.59 | 11.59 | 11.03 | 11.10 | 20,181 | -0.07(-0.63%) |
Mar 29, 2023 | 11.55 | 11.69 | 11.11 | 11.17 | 15,339 | -0.24(-2.10%) |
Mar 28, 2023 | 11.23 | 11.47 | 11.23 | 11.41 | 15,730 | +0.14(+1.24%) |
Mar 27, 2023 | 11.50 | 11.50 | 11.16 | 11.27 | 25,451 | -0.23(-2.00%) |
Mar 24, 2023 | 11.19 | 11.50 | 11.07 | 11.50 | 30,682 | +0.35(+3.14%) |
Mar 23, 2023 | 11.86 | 11.86 | 11.15 | 11.15 | 10,840 | -0.59(-5.03%) |
Mar 22, 2023 | 11.98 | 12.00 | 11.67 | 11.74 | 13,346 | -0.18(-1.51%) |
Mar 21, 2023 | 11.94 | 12.36 | 11.75 | 11.92 | 36,158 | +0.37(+3.20%) |
Mar 20, 2023 | 11.80 | 11.90 | 11.55 | 11.55 | 16,619 | -0.25(-2.12%) |
Mar 17, 2023 | 12.00 | 12.43 | 11.77 | 11.80 | 17,929 | -0.13(-1.09%) |
Mar 16, 2023 | 12.00 | 12.20 | 11.83 | 11.93 | 11,770 | -0.08(-0.67%) |
Mar 15, 2023 | 12.89 | 12.89 | 12.00 | 12.01 | 14,855 | -0.86(-6.68%) |
Mar 14, 2023 | 13.39 | 13.48 | 12.87 | 12.87 | 24,747 | -0.84(-6.13%) |
Mar 13, 2023 | 13.64 | 13.71 | 12.50 | 13.71 | 19,373 | -0.21(-1.51%) |
Mar 10, 2023 | 13.49 | 14.00 | 13.45 | 13.92 | 53,878 | +0.45(+3.34%) |
Mar 09, 2023 | 13.79 | 13.79 | 13.47 | 13.47 | 2,765 | -0.21(-1.54%) |
Mar 08, 2023 | 13.74 | 13.74 | 13.27 | 13.68 | 6,784 | -0.05(-0.36%) |
Mar 07, 2023 | 13.80 | 13.98 | 13.60 | 13.73 | 11,580 | -0.03(-0.22%) |
Mar 06, 2023 | 14.00 | 14.00 | 13.60 | 13.76 | 12,234 | -0.24(-1.71%) |
Mar 03, 2023 | 13.45 | 14.51 | 13.39 | 14.00 | 24,987 | +0.64(+4.79%) |
Mar 02, 2023 | 12.96 | 13.40 | 12.88 | 13.36 | 14,508 | +0.63(+4.95%) |