Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.210 | 9.607 | 8.631 | 9.460 | 50,299 | +0.57(+6.41%) |
May 30, 2023 | 9.060 | 9.430 | 8.370 | 8.890 | 16,498 | -0.40(-4.31%) |
May 26, 2023 | 9.060 | 9.950 | 9.060 | 9.290 | 18,582 | +0.18(+1.98%) |
May 25, 2023 | 9.900 | 9.930 | 9.110 | 9.110 | 11,810 | -0.65(-6.66%) |
May 24, 2023 | 10.00 | 10.13 | 9.500 | 9.760 | 67,607 | -0.61(-5.88%) |
May 23, 2023 | 10.48 | 10.52 | 10.24 | 10.37 | 7,834 | -0.11(-1.05%) |
May 22, 2023 | 11.46 | 11.61 | 10.40 | 10.48 | 36,743 | -1.16(-9.97%) |
May 19, 2023 | 11.73 | 11.77 | 11.21 | 11.64 | 11,670 | +0.14(+1.22%) |
May 18, 2023 | 10.07 | 11.50 | 10.03 | 11.50 | 19,332 | +1.44(+14.31%) |
May 17, 2023 | 9.540 | 10.32 | 9.540 | 10.06 | 10,884 | +0.27(+2.76%) |
May 16, 2023 | 10.74 | 10.74 | 9.785 | 9.790 | 2,728 | -0.72(-6.85%) |
May 15, 2023 | 9.980 | 10.61 | 9.980 | 10.51 | 8,799 | +0.75(+7.68%) |
May 12, 2023 | 9.380 | 9.782 | 9.380 | 9.760 | 6,314 | +0.46(+4.95%) |
May 11, 2023 | 9.110 | 9.600 | 8.775 | 9.300 | 13,022 | +0.03(+0.32%) |
May 10, 2023 | 9.500 | 9.500 | 9.120 | 9.270 | 8,053 | -0.01(-0.11%) |
May 09, 2023 | 9.230 | 9.310 | 9.230 | 9.280 | 8,676 | +0.17(+1.87%) |
May 08, 2023 | 9.180 | 9.470 | 8.750 | 9.110 | 21,159 | -0.05(-0.55%) |
May 05, 2023 | 9.255 | 9.750 | 9.000 | 9.160 | 20,337 | -0.10(-1.08%) |
May 04, 2023 | 10.05 | 10.05 | 9.000 | 9.260 | 21,830 | -0.69(-6.93%) |
May 03, 2023 | 10.40 | 10.52 | 9.760 | 9.950 | 23,592 | +0.25(+2.58%) |
May 02, 2023 | 10.30 | 10.45 | 8.000 | 9.700 | 111,760 | -0.77(-7.35%) |
May 01, 2023 | 10.50 | 10.50 | 10.28 | 10.47 | 7,811 | -0.38(-3.50%) |
Apr 28, 2023 | 11.04 | 11.06 | 10.85 | 10.85 | 5,627 | -0.15(-1.36%) |
Apr 27, 2023 | 11.11 | 11.16 | 10.74 | 11.00 | 5,772 | +0.17(+1.57%) |
Apr 26, 2023 | 11.01 | 11.82 | 10.63 | 10.83 | 20,129 | -0.18(-1.63%) |
Apr 25, 2023 | 11.09 | 11.80 | 10.84 | 11.01 | 24,705 | -0.23(-2.05%) |
Apr 24, 2023 | 11.32 | 11.44 | 11.06 | 11.24 | 8,392 | -0.05(-0.44%) |
Apr 21, 2023 | 11.31 | 11.96 | 11.26 | 11.29 | 12,948 | -0.30(-2.59%) |
Apr 20, 2023 | 11.77 | 11.77 | 11.37 | 11.59 | 12,952 | +0.08(+0.70%) |
Apr 19, 2023 | 12.11 | 12.27 | 11.11 | 11.51 | 39,826 | -0.79(-6.42%) |
Apr 18, 2023 | 12.41 | 12.50 | 12.00 | 12.30 | 25,199 | +0.05(+0.41%) |
Apr 17, 2023 | 12.51 | 12.51 | 12.07 | 12.25 | 10,222 | -0.44(-3.47%) |
Apr 14, 2023 | 12.69 | 12.95 | 12.35 | 12.69 | 19,184 | +0.09(+0.71%) |
Apr 13, 2023 | 12.54 | 12.76 | 12.20 | 12.60 | 18,917 | -0.12(-0.94%) |
Apr 12, 2023 | 12.70 | 12.92 | 12.27 | 12.72 | 18,052 | +0.02(+0.16%) |
Apr 11, 2023 | 12.85 | 13.07 | 12.36 | 12.70 | 15,514 | -0.16(-1.24%) |
Apr 10, 2023 | 12.57 | 12.93 | 12.57 | 12.86 | 15,332 | +0.05(+0.39%) |
Apr 06, 2023 | 12.91 | 12.91 | 12.63 | 12.81 | 6,429 | +0.02(+0.16%) |
Apr 05, 2023 | 13.17 | 13.25 | 12.78 | 12.79 | 18,770 | -0.46(-3.47%) |
Apr 04, 2023 | 12.15 | 13.25 | 12.11 | 13.25 | 36,132 | +0.89(+7.20%) |
Apr 03, 2023 | 12.48 | 12.90 | 12.11 | 12.36 | 14,682 | -0.05(-0.40%) |
Mar 31, 2023 | 12.35 | 12.51 | 12.00 | 12.41 | 20,393 | +0.04(+0.32%) |
Mar 30, 2023 | 12.31 | 12.49 | 11.87 | 12.37 | 16,482 | -0.02(-0.16%) |
Mar 29, 2023 | 12.12 | 12.50 | 12.08 | 12.39 | 11,408 | +0.13(+1.06%) |
Mar 28, 2023 | 12.38 | 12.47 | 12.10 | 12.26 | 11,499 | -0.10(-0.81%) |
Mar 27, 2023 | 12.96 | 12.96 | 12.17 | 12.36 | 17,213 | -0.09(-0.72%) |
Mar 24, 2023 | 12.10 | 12.62 | 12.00 | 12.45 | 17,757 | +0.05(+0.40%) |
Mar 23, 2023 | 12.50 | 13.00 | 12.13 | 12.40 | 23,121 | +0.32(+2.65%) |
Mar 22, 2023 | 13.28 | 13.28 | 12.00 | 12.08 | 51,205 | -1.32(-9.85%) |
Mar 21, 2023 | 13.25 | 13.40 | 12.79 | 13.40 | 37,898 | +0.23(+1.75%) |
Mar 20, 2023 | 12.73 | 13.17 | 12.64 | 13.17 | 40,025 | +0.28(+2.17%) |
Mar 17, 2023 | 12.06 | 13.00 | 11.18 | 12.89 | 137,286 | +0.64(+5.22%) |
Mar 16, 2023 | 12.05 | 12.57 | 12.00 | 12.25 | 14,349 | +0.05(+0.41%) |
Mar 15, 2023 | 12.58 | 12.92 | 12.00 | 12.20 | 28,567 | -0.32(-2.56%) |
Mar 14, 2023 | 12.94 | 12.94 | 12.20 | 12.52 | 21,340 | -0.13(-1.03%) |
Mar 13, 2023 | 12.55 | 12.86 | 12.00 | 12.65 | 28,666 | -0.16(-1.25%) |
Mar 10, 2023 | 12.91 | 13.04 | 12.50 | 12.81 | 24,109 | +0.21(+1.67%) |
Mar 09, 2023 | 12.90 | 13.10 | 12.60 | 12.60 | 16,064 | -0.37(-2.85%) |
Mar 08, 2023 | 12.44 | 13.10 | 12.21 | 12.97 | 17,714 | +0.54(+4.34%) |
Mar 07, 2023 | 11.79 | 12.63 | 11.79 | 12.43 | 15,561 | +0.46(+3.84%) |
Mar 06, 2023 | 12.22 | 12.51 | 11.55 | 11.97 | 18,539 | -0.29(-2.37%) |
Mar 03, 2023 | 12.90 | 13.33 | 12.20 | 12.26 | 27,817 | -0.60(-4.67%) |
Mar 02, 2023 | 12.86 | 13.19 | 12.71 | 12.86 | 30,018 | -0.27(-2.06%) |