Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.287 | 9.517 | 9.143 | 9.172 | 150,235 | -0.28(-2.94%) |
May 30, 2023 | 9.440 | 9.497 | 9.181 | 9.450 | 300,855 | -0.19(-1.99%) |
May 26, 2023 | 9.699 | 9.795 | 9.421 | 9.641 | 122,470 | -0.02(-0.20%) |
May 25, 2023 | 9.775 | 9.775 | 9.507 | 9.660 | 107,621 | -0.30(-2.98%) |
May 24, 2023 | 10.10 | 10.15 | 9.775 | 9.958 | 146,531 | -0.15(-1.52%) |
May 23, 2023 | 10.01 | 10.24 | 9.919 | 10.11 | 77,335 | +0.19(+1.93%) |
May 22, 2023 | 9.919 | 10.10 | 9.852 | 9.919 | 176,360 | +0.00(+0.00%) |
May 19, 2023 | 9.996 | 10.07 | 9.862 | 9.919 | 91,877 | +0.00(+0.00%) |
May 18, 2023 | 9.680 | 9.986 | 9.507 | 9.919 | 118,182 | +0.24(+2.48%) |
May 17, 2023 | 9.459 | 9.708 | 9.307 | 9.680 | 179,643 | +0.27(+2.85%) |
May 16, 2023 | 9.572 | 9.726 | 9.411 | 9.411 | 65,631 | -0.26(-2.64%) |
May 15, 2023 | 9.790 | 9.818 | 9.581 | 9.667 | 210,208 | -0.09(-0.87%) |
May 12, 2023 | 9.771 | 9.936 | 9.686 | 9.752 | 90,958 | +0.03(+0.29%) |
May 11, 2023 | 9.695 | 9.775 | 9.629 | 9.723 | 110,724 | -0.13(-1.34%) |
May 10, 2023 | 10.17 | 10.17 | 9.676 | 9.856 | 146,972 | -0.29(-2.89%) |
May 09, 2023 | 9.875 | 10.33 | 9.858 | 10.15 | 260,598 | +0.24(+2.39%) |
May 08, 2023 | 9.875 | 10.23 | 9.875 | 9.913 | 229,258 | +0.29(+3.05%) |
May 05, 2023 | 9.411 | 9.761 | 9.411 | 9.619 | 158,892 | +0.61(+6.83%) |
May 04, 2023 | 9.477 | 9.747 | 8.617 | 9.005 | 369,714 | -0.61(-6.30%) |
May 03, 2023 | 9.771 | 9.903 | 9.563 | 9.610 | 191,774 | -0.27(-2.78%) |
May 02, 2023 | 10.31 | 10.31 | 9.648 | 9.884 | 185,983 | -0.39(-3.78%) |
May 01, 2023 | 10.27 | 10.50 | 10.13 | 10.27 | 130,760 | -0.07(-0.64%) |
Apr 28, 2023 | 9.903 | 10.45 | 9.856 | 10.34 | 153,261 | +0.41(+4.10%) |
Apr 27, 2023 | 10.16 | 10.27 | 9.894 | 9.931 | 233,445 | -0.26(-2.51%) |
Apr 26, 2023 | 10.71 | 10.76 | 10.16 | 10.19 | 175,303 | -0.54(-5.03%) |
Apr 25, 2023 | 10.84 | 10.94 | 10.53 | 10.73 | 178,386 | -0.27(-2.49%) |
Apr 24, 2023 | 10.61 | 11.09 | 10.59 | 11.00 | 80,504 | +0.40(+3.75%) |
Apr 21, 2023 | 10.70 | 10.79 | 10.54 | 10.60 | 172,304 | -0.12(-1.15%) |
Apr 20, 2023 | 10.71 | 10.85 | 10.53 | 10.73 | 150,726 | -0.09(-0.79%) |
Apr 19, 2023 | 10.88 | 10.88 | 10.42 | 10.81 | 159,370 | -0.19(-1.72%) |
Apr 18, 2023 | 10.93 | 11.09 | 10.75 | 11.00 | 117,533 | +0.07(+0.61%) |
Apr 17, 2023 | 11.28 | 11.41 | 10.92 | 10.93 | 196,033 | -0.31(-2.78%) |
Apr 14, 2023 | 11.04 | 11.40 | 11.04 | 11.25 | 104,297 | +0.25(+2.24%) |
Apr 13, 2023 | 10.74 | 11.00 | 10.74 | 11.00 | 280,951 | +0.28(+2.65%) |
Apr 12, 2023 | 10.85 | 10.92 | 10.59 | 10.72 | 180,216 | +0.01(+0.09%) |
Apr 11, 2023 | 10.72 | 10.75 | 10.58 | 10.71 | 218,583 | +0.11(+1.07%) |
Apr 10, 2023 | 10.57 | 10.82 | 10.57 | 10.59 | 150,096 | +0.06(+0.54%) |
Apr 06, 2023 | 10.62 | 10.64 | 10.48 | 10.54 | 126,887 | -0.08(-0.71%) |
Apr 05, 2023 | 10.74 | 10.75 | 10.42 | 10.61 | 208,818 | -0.21(-1.92%) |
Apr 04, 2023 | 11.02 | 11.05 | 10.68 | 10.82 | 141,590 | -0.23(-2.05%) |
Apr 03, 2023 | 11.13 | 11.37 | 10.81 | 11.05 | 258,770 | +0.30(+2.82%) |
Mar 31, 2023 | 10.72 | 10.86 | 10.64 | 10.74 | 99,036 | +0.06(+0.53%) |
Mar 30, 2023 | 10.79 | 10.79 | 10.55 | 10.69 | 136,231 | +0.04(+0.35%) |
Mar 29, 2023 | 10.58 | 10.84 | 10.52 | 10.65 | 102,029 | +0.22(+2.08%) |
Mar 28, 2023 | 10.26 | 10.64 | 10.22 | 10.43 | 79,950 | +0.13(+1.29%) |
Mar 27, 2023 | 10.11 | 10.32 | 9.960 | 10.30 | 79,148 | +0.43(+4.31%) |
Mar 24, 2023 | 9.723 | 10.01 | 9.648 | 9.875 | 149,973 | -0.04(-0.38%) |
Mar 23, 2023 | 10.15 | 10.30 | 9.837 | 9.913 | 236,561 | -0.15(-1.50%) |
Mar 22, 2023 | 10.28 | 10.31 | 10.04 | 10.06 | 203,091 | -0.20(-1.94%) |
Mar 21, 2023 | 10.03 | 10.40 | 10.03 | 10.26 | 235,634 | +0.36(+3.63%) |
Mar 20, 2023 | 9.828 | 10.09 | 9.623 | 9.903 | 540,029 | +0.10(+1.05%) |
Mar 17, 2023 | 10.14 | 10.14 | 9.688 | 9.800 | 290,528 | -0.38(-3.76%) |
Mar 16, 2023 | 10.07 | 10.21 | 9.660 | 10.18 | 253,750 | -0.03(-0.27%) |
Mar 15, 2023 | 10.62 | 10.65 | 9.884 | 10.21 | 283,064 | -0.81(-7.37%) |
Mar 14, 2023 | 10.94 | 11.27 | 10.84 | 11.02 | 330,983 | +0.07(+0.68%) |
Mar 13, 2023 | 11.00 | 11.13 | 10.74 | 10.95 | 235,911 | -0.37(-3.30%) |
Mar 10, 2023 | 11.48 | 11.58 | 11.10 | 11.32 | 243,973 | -0.28(-2.42%) |
Mar 09, 2023 | 12.87 | 13.06 | 11.58 | 11.60 | 149,764 | -0.67(-5.48%) |
Mar 08, 2023 | 12.28 | 12.44 | 12.15 | 12.28 | 66,373 | -0.02(-0.15%) |
Mar 07, 2023 | 12.61 | 12.73 | 12.29 | 12.29 | 80,388 | -0.43(-3.38%) |
Mar 06, 2023 | 12.73 | 12.80 | 12.54 | 12.72 | 103,239 | -0.01(-0.07%) |
Mar 03, 2023 | 12.26 | 12.78 | 12.16 | 12.73 | 90,044 | +0.36(+2.95%) |
Mar 02, 2023 | 12.59 | 12.61 | 12.37 | 12.37 | 93,868 | -0.22(-1.78%) |