Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.17 | 11.57 | 10.90 | 11.14 | 16,338 | -0.12(-1.07%) |
May 30, 2023 | 10.95 | 11.40 | 10.52 | 11.26 | 39,483 | +0.35(+3.21%) |
May 26, 2023 | 11.71 | 11.73 | 10.71 | 10.91 | 40,140 | -0.89(-7.54%) |
May 25, 2023 | 11.24 | 12.32 | 10.94 | 11.80 | 63,559 | +0.51(+4.52%) |
May 24, 2023 | 11.32 | 11.44 | 10.63 | 11.29 | 31,038 | -0.14(-1.22%) |
May 23, 2023 | 10.24 | 11.61 | 10.24 | 11.43 | 57,444 | +1.16(+11.30%) |
May 22, 2023 | 9.730 | 10.45 | 9.730 | 10.27 | 67,335 | +0.35(+3.53%) |
May 19, 2023 | 10.99 | 11.00 | 9.750 | 9.920 | 43,287 | -0.83(-7.72%) |
May 18, 2023 | 10.25 | 10.94 | 10.25 | 10.75 | 32,772 | +0.36(+3.46%) |
May 17, 2023 | 11.73 | 11.76 | 10.03 | 10.39 | 98,397 | -1.35(-11.50%) |
May 16, 2023 | 12.58 | 12.76 | 11.61 | 11.74 | 55,991 | -1.22(-9.41%) |
May 15, 2023 | 12.62 | 13.19 | 12.21 | 12.96 | 44,926 | +0.33(+2.61%) |
May 12, 2023 | 13.32 | 13.55 | 12.36 | 12.63 | 33,086 | -0.54(-4.10%) |
May 11, 2023 | 13.38 | 13.48 | 12.92 | 13.17 | 38,794 | -0.36(-2.66%) |
May 10, 2023 | 14.00 | 14.74 | 13.11 | 13.53 | 62,393 | -0.73(-5.12%) |
May 09, 2023 | 16.01 | 18.02 | 13.30 | 14.26 | 246,357 | -5.44(-27.61%) |
May 08, 2023 | 13.09 | 22.92 | 13.00 | 19.70 | 1,125,005 | +6.56(+49.92%) |
May 05, 2023 | 12.21 | 13.24 | 12.21 | 13.14 | 30,052 | +1.09(+9.05%) |
May 04, 2023 | 12.76 | 12.76 | 12.02 | 12.05 | 34,505 | -0.77(-6.01%) |
May 03, 2023 | 12.68 | 13.08 | 12.02 | 12.82 | 57,459 | +0.07(+0.55%) |
May 02, 2023 | 11.04 | 12.88 | 10.46 | 12.75 | 108,818 | +1.60(+14.35%) |
May 01, 2023 | 9.330 | 11.45 | 9.200 | 11.15 | 90,696 | +1.85(+19.89%) |
Apr 28, 2023 | 8.920 | 9.730 | 8.700 | 9.300 | 59,336 | +0.28(+3.10%) |
Apr 27, 2023 | 9.140 | 9.310 | 8.680 | 9.020 | 44,427 | -0.19(-2.06%) |
Apr 26, 2023 | 9.010 | 9.780 | 9.000 | 9.210 | 113,266 | +0.02(+0.22%) |
Apr 25, 2023 | 10.77 | 11.81 | 7.500 | 9.190 | 562,665 | -1.80(-16.35%) |
Apr 24, 2023 | 12.00 | 12.00 | 10.39 | 10.99 | 120,305 | -1.60(-12.71%) |
Apr 21, 2023 | 12.60 | 13.33 | 12.30 | 12.59 | 23,767 | -0.22(-1.71%) |
Apr 20, 2023 | 13.11 | 13.73 | 12.63 | 12.80 | 11,715 | +0.10(+0.80%) |
Apr 19, 2023 | 12.30 | 13.00 | 12.30 | 12.70 | 20,023 | -0.06(-0.45%) |
Apr 18, 2023 | 13.16 | 13.90 | 12.60 | 12.76 | 19,875 | -0.47(-3.54%) |
Apr 17, 2023 | 13.20 | 13.80 | 12.96 | 13.23 | 15,753 | -0.18(-1.36%) |
Apr 14, 2023 | 14.17 | 14.40 | 13.08 | 13.41 | 9,131 | -0.25(-1.80%) |
Apr 13, 2023 | 13.51 | 14.40 | 13.20 | 13.66 | 13,729 | +0.26(+1.93%) |
Apr 12, 2023 | 14.56 | 15.52 | 13.06 | 13.40 | 28,583 | -1.50(-10.05%) |
Apr 11, 2023 | 14.10 | 15.15 | 14.10 | 14.89 | 11,726 | +0.79(+5.57%) |
Apr 10, 2023 | 14.40 | 15.00 | 13.05 | 14.11 | 32,731 | -0.94(-6.24%) |
Apr 06, 2023 | 15.05 | 15.30 | 14.81 | 15.05 | 4,533 | +0.26(+1.77%) |
Apr 05, 2023 | 15.39 | 15.60 | 14.70 | 14.79 | 7,578 | -0.52(-3.41%) |
Apr 04, 2023 | 16.50 | 16.67 | 15.26 | 15.31 | 10,820 | -1.02(-6.23%) |
Apr 03, 2023 | 15.65 | 15.65 | 15.60 | 16.33 | 12,955 | -0.71(-4.16%) |
Mar 31, 2023 | 17.33 | 18.60 | 15.75 | 17.03 | 17,855 | -0.38(-2.17%) |
Mar 30, 2023 | 17.31 | 17.75 | 16.95 | 17.41 | 4,210 | +0.01(+0.07%) |
Mar 29, 2023 | 16.20 | 17.84 | 15.90 | 17.40 | 13,552 | +1.12(+6.89%) |
Mar 28, 2023 | 14.92 | 16.54 | 14.73 | 16.28 | 16,080 | +1.47(+9.93%) |
Mar 27, 2023 | 15.90 | 16.50 | 14.62 | 14.81 | 10,576 | -0.01(-0.06%) |
Mar 24, 2023 | 14.28 | 15.60 | 14.10 | 14.82 | 22,154 | -0.77(-4.91%) |
Mar 23, 2023 | 15.01 | 17.32 | 14.22 | 15.58 | 31,402 | +0.58(+3.86%) |
Mar 22, 2023 | 15.79 | 16.91 | 14.85 | 15.00 | 25,059 | -1.50(-9.11%) |
Mar 21, 2023 | 17.62 | 17.62 | 16.20 | 16.51 | 12,703 | +0.57(+3.56%) |
Mar 20, 2023 | 17.10 | 17.95 | 15.30 | 15.94 | 20,021 | -1.16(-6.76%) |
Mar 17, 2023 | 17.14 | 18.60 | 16.80 | 17.09 | 35,399 | -0.31(-1.76%) |
Mar 16, 2023 | 17.10 | 17.72 | 16.80 | 17.40 | 12,603 | +0.30(+1.75%) |
Mar 15, 2023 | 17.10 | 17.23 | 16.29 | 17.10 | 18,777 | -0.15(-0.85%) |
Mar 14, 2023 | 18.00 | 19.50 | 16.22 | 17.25 | 26,287 | +0.15(+0.86%) |
Mar 13, 2023 | 16.95 | 18.60 | 16.23 | 17.10 | 31,288 | +0.00(+0.00%) |
Mar 10, 2023 | 18.77 | 18.77 | 16.95 | 17.10 | 39,849 | -1.53(-8.23%) |
Mar 09, 2023 | 20.25 | 21.19 | 18.30 | 18.63 | 17,690 | -1.48(-7.38%) |
Mar 08, 2023 | 22.20 | 22.27 | 19.94 | 20.12 | 14,643 | -1.12(-5.26%) |
Mar 07, 2023 | 21.30 | 22.55 | 21.16 | 21.23 | 7,948 | -0.28(-1.32%) |
Mar 06, 2023 | 21.60 | 23.11 | 20.70 | 21.52 | 14,371 | +0.83(+4.02%) |
Mar 03, 2023 | 20.51 | 21.58 | 19.51 | 20.69 | 8,870 | +1.06(+5.41%) |
Mar 02, 2023 | 18.35 | 20.46 | 18.30 | 19.63 | 12,664 | +1.18(+6.41%) |