Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.726 | 9.899 | 9.591 | 9.841 | 5,003,560 | +0.12(+1.18%) |
May 30, 2023 | 9.697 | 9.769 | 9.558 | 9.726 | 1,825,109 | +0.13(+1.40%) |
May 26, 2023 | 9.495 | 9.716 | 9.467 | 9.591 | 2,192,565 | +0.13(+1.42%) |
May 25, 2023 | 9.591 | 9.620 | 9.313 | 9.457 | 2,738,491 | -0.11(-1.10%) |
May 24, 2023 | 9.611 | 9.620 | 9.505 | 9.563 | 2,373,165 | -0.16(-1.68%) |
May 23, 2023 | 9.764 | 9.908 | 9.620 | 9.726 | 2,063,873 | -0.09(-0.88%) |
May 22, 2023 | 9.668 | 9.908 | 9.591 | 9.812 | 2,223,328 | +0.14(+1.49%) |
May 19, 2023 | 9.812 | 9.841 | 9.587 | 9.668 | 2,861,072 | +0.07(+0.70%) |
May 18, 2023 | 9.630 | 9.659 | 9.457 | 9.601 | 2,579,153 | +0.01(+0.10%) |
May 17, 2023 | 9.563 | 9.648 | 9.412 | 9.591 | 2,513,053 | +0.14(+1.50%) |
May 16, 2023 | 9.601 | 9.628 | 9.449 | 9.449 | 2,178,171 | -0.24(-2.44%) |
May 15, 2023 | 9.601 | 9.724 | 9.535 | 9.686 | 1,962,455 | +0.09(+0.99%) |
May 12, 2023 | 9.743 | 9.748 | 9.506 | 9.591 | 1,838,425 | -0.09(-0.88%) |
May 11, 2023 | 9.544 | 9.705 | 9.468 | 9.677 | 2,528,171 | +0.09(+0.89%) |
May 10, 2023 | 9.752 | 9.800 | 9.468 | 9.591 | 3,068,297 | -0.01(-0.10%) |
May 09, 2023 | 9.620 | 9.700 | 9.573 | 9.601 | 2,014,719 | -0.14(-1.46%) |
May 08, 2023 | 9.800 | 9.961 | 9.591 | 9.743 | 3,585,116 | -0.01(-0.10%) |
May 05, 2023 | 9.819 | 10.01 | 9.658 | 9.752 | 3,948,102 | +0.34(+3.62%) |
May 04, 2023 | 10.38 | 10.57 | 9.298 | 9.412 | 9,305,527 | -0.67(-6.67%) |
May 03, 2023 | 10.17 | 10.43 | 10.06 | 10.08 | 3,748,146 | -0.08(-0.75%) |
May 02, 2023 | 10.48 | 10.58 | 10.06 | 10.16 | 3,511,518 | -0.43(-4.03%) |
May 01, 2023 | 10.60 | 11.00 | 10.45 | 10.59 | 4,739,782 | -0.08(-0.71%) |
Apr 28, 2023 | 10.30 | 10.73 | 10.30 | 10.66 | 3,256,702 | +0.27(+2.64%) |
Apr 27, 2023 | 10.14 | 10.40 | 10.09 | 10.39 | 1,882,930 | +0.35(+3.49%) |
Apr 26, 2023 | 10.20 | 10.36 | 10.04 | 10.04 | 2,233,208 | -0.14(-1.40%) |
Apr 25, 2023 | 10.28 | 10.33 | 10.06 | 10.18 | 2,241,005 | -0.27(-2.54%) |
Apr 24, 2023 | 10.37 | 10.49 | 10.31 | 10.44 | 2,822,007 | +0.13(+1.29%) |
Apr 21, 2023 | 10.53 | 10.54 | 10.15 | 10.31 | 2,427,899 | -0.18(-1.71%) |
Apr 20, 2023 | 10.38 | 10.55 | 10.26 | 10.49 | 2,636,988 | -0.06(-0.54%) |
Apr 19, 2023 | 10.35 | 10.63 | 10.32 | 10.55 | 1,837,422 | +0.13(+1.27%) |
Apr 18, 2023 | 10.59 | 10.60 | 10.40 | 10.42 | 1,903,550 | -0.08(-0.72%) |
Apr 17, 2023 | 10.17 | 10.50 | 10.14 | 10.49 | 1,609,367 | +0.27(+2.69%) |
Apr 14, 2023 | 10.38 | 10.53 | 10.14 | 10.22 | 2,854,923 | -0.09(-0.92%) |
Apr 13, 2023 | 10.24 | 10.42 | 10.12 | 10.31 | 14,991,491 | +0.17(+1.68%) |
Apr 12, 2023 | 10.48 | 10.53 | 10.13 | 10.14 | 3,829,754 | -0.25(-2.37%) |
Apr 11, 2023 | 10.26 | 10.43 | 10.25 | 10.39 | 2,056,970 | +0.15(+1.48%) |
Apr 10, 2023 | 10.11 | 10.24 | 10.05 | 10.24 | 1,460,140 | +0.09(+0.84%) |
Apr 06, 2023 | 9.942 | 10.20 | 9.885 | 10.15 | 1,618,888 | +0.20(+2.00%) |
Apr 05, 2023 | 10.17 | 10.21 | 9.904 | 9.951 | 3,528,162 | -0.36(-3.49%) |
Apr 04, 2023 | 10.47 | 10.48 | 10.17 | 10.31 | 3,452,665 | -0.10(-1.00%) |
Apr 03, 2023 | 10.31 | 10.45 | 10.16 | 10.42 | 3,301,933 | -0.08(-0.72%) |
Mar 31, 2023 | 10.57 | 10.74 | 10.37 | 10.49 | 5,569,334 | +0.07(+0.64%) |
Mar 30, 2023 | 10.63 | 10.67 | 10.27 | 10.42 | 2,242,089 | -0.06(-0.54%) |
Mar 29, 2023 | 10.59 | 10.65 | 10.38 | 10.48 | 6,997,258 | +0.01(+0.09%) |
Mar 28, 2023 | 10.42 | 10.47 | 10.30 | 10.47 | 2,749,677 | +0.06(+0.55%) |
Mar 27, 2023 | 10.62 | 10.62 | 10.36 | 10.42 | 3,485,763 | +0.00(+0.00%) |
Mar 24, 2023 | 10.16 | 10.46 | 9.999 | 10.42 | 3,122,796 | +0.09(+0.82%) |
Mar 23, 2023 | 10.24 | 10.45 | 10.15 | 10.33 | 4,582,592 | +0.18(+1.77%) |
Mar 22, 2023 | 10.71 | 10.71 | 10.14 | 10.15 | 5,437,006 | -0.30(-2.90%) |
Mar 21, 2023 | 9.999 | 10.64 | 9.999 | 10.45 | 3,647,482 | +0.75(+7.71%) |
Mar 20, 2023 | 9.800 | 9.838 | 9.525 | 9.705 | 2,760,668 | +0.02(+0.20%) |
Mar 17, 2023 | 9.771 | 9.894 | 9.440 | 9.686 | 4,694,724 | -0.21(-2.11%) |
Mar 16, 2023 | 9.374 | 10.01 | 9.364 | 9.894 | 5,482,366 | +0.31(+3.26%) |
Mar 15, 2023 | 9.468 | 9.681 | 9.407 | 9.582 | 4,302,234 | -0.15(-1.56%) |
Mar 14, 2023 | 10.21 | 10.38 | 9.634 | 9.734 | 4,569,336 | +0.14(+1.48%) |
Mar 13, 2023 | 9.648 | 9.994 | 9.307 | 9.591 | 9,227,771 | -0.48(-4.79%) |
Mar 10, 2023 | 11.13 | 11.14 | 9.961 | 10.07 | 12,977,628 | -1.13(-10.06%) |
Mar 09, 2023 | 11.65 | 11.75 | 11.16 | 11.20 | 2,732,122 | -0.45(-3.90%) |
Mar 08, 2023 | 11.60 | 11.75 | 11.53 | 11.66 | 3,293,438 | +0.11(+0.98%) |
Mar 07, 2023 | 11.82 | 11.84 | 11.50 | 11.54 | 3,723,284 | -0.29(-2.48%) |
Mar 06, 2023 | 11.93 | 12.04 | 11.80 | 11.84 | 4,098,871 | -0.09(-0.79%) |
Mar 03, 2023 | 11.60 | 12.01 | 11.57 | 11.93 | 5,856,178 | +0.33(+2.86%) |
Mar 02, 2023 | 11.59 | 11.70 | 11.43 | 11.60 | 4,339,304 | -0.14(-1.21%) |