Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.86 | 11.20 | 10.75 | 11.13 | 264,597 | -0.14(-1.20%) |
May 30, 2023 | 11.20 | 11.39 | 11.13 | 11.26 | 165,743 | -0.28(-2.43%) |
May 26, 2023 | 11.34 | 11.60 | 11.34 | 11.54 | 236,437 | -0.14(-1.20%) |
May 25, 2023 | 11.47 | 11.74 | 11.44 | 11.68 | 141,641 | +0.00(+0.00%) |
May 24, 2023 | 11.41 | 11.78 | 11.26 | 11.68 | 192,404 | +0.41(+3.65%) |
May 23, 2023 | 10.73 | 11.74 | 10.73 | 11.27 | 431,668 | +0.71(+6.72%) |
May 22, 2023 | 10.14 | 10.68 | 10.14 | 10.56 | 119,059 | +0.42(+4.14%) |
May 19, 2023 | 9.835 | 10.24 | 9.835 | 10.14 | 262,484 | -0.01(-0.09%) |
May 18, 2023 | 10.38 | 10.40 | 10.08 | 10.15 | 117,867 | -0.19(-1.86%) |
May 17, 2023 | 9.800 | 10.34 | 9.739 | 10.34 | 76,448 | +0.64(+6.59%) |
May 16, 2023 | 9.739 | 9.879 | 9.634 | 9.704 | 195,190 | -0.19(-1.95%) |
May 15, 2023 | 9.914 | 9.976 | 9.809 | 9.897 | 174,211 | -0.19(-1.91%) |
May 12, 2023 | 10.15 | 10.28 | 10.07 | 10.09 | 132,721 | -0.26(-2.54%) |
May 11, 2023 | 10.25 | 10.39 | 10.07 | 10.35 | 85,718 | +0.05(+0.51%) |
May 10, 2023 | 10.44 | 10.56 | 10.30 | 10.30 | 83,262 | -0.21(-1.96%) |
May 09, 2023 | 10.37 | 10.54 | 10.36 | 10.51 | 51,400 | -0.07(-0.70%) |
May 08, 2023 | 10.53 | 10.68 | 10.49 | 10.58 | 56,782 | -0.03(-0.25%) |
May 05, 2023 | 10.34 | 10.61 | 10.34 | 10.61 | 47,516 | +0.37(+3.59%) |
May 04, 2023 | 10.30 | 10.33 | 10.16 | 10.24 | 58,551 | -0.20(-1.93%) |
May 03, 2023 | 10.43 | 10.61 | 10.40 | 10.44 | 72,132 | -0.25(-2.30%) |
May 02, 2023 | 10.90 | 10.90 | 10.60 | 10.69 | 94,061 | -0.18(-1.61%) |
May 01, 2023 | 10.71 | 10.86 | 10.67 | 10.86 | 76,830 | +0.17(+1.56%) |
Apr 28, 2023 | 10.56 | 10.84 | 10.56 | 10.69 | 96,784 | +0.12(+1.16%) |
Apr 27, 2023 | 10.38 | 10.61 | 10.33 | 10.57 | 133,241 | +0.10(+0.92%) |
Apr 26, 2023 | 10.47 | 10.63 | 10.42 | 10.47 | 140,038 | +0.01(+0.08%) |
Apr 25, 2023 | 10.60 | 10.71 | 10.42 | 10.47 | 267,971 | -0.41(-3.78%) |
Apr 24, 2023 | 10.67 | 11.14 | 10.67 | 10.88 | 125,802 | +0.11(+0.98%) |
Apr 21, 2023 | 10.70 | 10.81 | 10.56 | 10.77 | 110,227 | -0.07(-0.65%) |
Apr 20, 2023 | 10.76 | 10.86 | 10.65 | 10.84 | 103,463 | -0.01(-0.08%) |
Apr 19, 2023 | 10.87 | 10.97 | 10.76 | 10.85 | 102,269 | -0.19(-1.74%) |
Apr 18, 2023 | 11.06 | 11.10 | 11.01 | 11.04 | 55,172 | +0.10(+0.88%) |
Apr 17, 2023 | 10.90 | 11.04 | 10.79 | 10.95 | 149,820 | +0.04(+0.40%) |
Apr 14, 2023 | 10.85 | 11.00 | 10.83 | 10.90 | 121,129 | +0.02(+0.16%) |
Apr 13, 2023 | 10.62 | 10.95 | 10.59 | 10.89 | 498,198 | +0.26(+2.47%) |
Apr 12, 2023 | 10.56 | 10.70 | 10.47 | 10.62 | 159,885 | -0.04(-0.41%) |
Apr 11, 2023 | 10.44 | 10.70 | 10.44 | 10.67 | 138,753 | +0.13(+1.25%) |
Apr 10, 2023 | 10.68 | 10.68 | 10.47 | 10.54 | 51,684 | -0.08(-0.74%) |
Apr 06, 2023 | 10.75 | 10.77 | 10.49 | 10.61 | 55,609 | +0.04(+0.33%) |
Apr 05, 2023 | 10.75 | 10.82 | 10.52 | 10.58 | 99,899 | -0.32(-2.89%) |
Apr 04, 2023 | 10.50 | 11.16 | 10.39 | 10.90 | 239,836 | +0.36(+3.41%) |
Apr 03, 2023 | 10.54 | 10.56 | 10.40 | 10.54 | 38,152 | +0.00(+0.00%) |
Mar 31, 2023 | 10.56 | 10.80 | 10.53 | 10.54 | 97,856 | -0.15(-1.39%) |
Mar 30, 2023 | 10.61 | 10.83 | 10.53 | 10.69 | 65,017 | -0.18(-1.61%) |
Mar 29, 2023 | 10.19 | 11.21 | 10.16 | 10.86 | 204,040 | +0.61(+5.98%) |
Mar 28, 2023 | 10.27 | 10.41 | 10.12 | 10.25 | 124,938 | -0.19(-1.84%) |
Mar 27, 2023 | 10.39 | 10.60 | 10.33 | 10.44 | 78,719 | -0.14(-1.33%) |
Mar 24, 2023 | 10.38 | 10.74 | 10.25 | 10.58 | 125,203 | -0.27(-2.50%) |
Mar 23, 2023 | 10.64 | 11.23 | 10.64 | 10.85 | 35,314 | +0.19(+1.81%) |
Mar 22, 2023 | 10.53 | 10.83 | 10.53 | 10.66 | 143,587 | -0.25(-2.25%) |
Mar 21, 2023 | 10.77 | 11.20 | 10.77 | 10.90 | 109,852 | +0.13(+1.22%) |
Mar 20, 2023 | 10.86 | 11.43 | 10.51 | 10.77 | 117,370 | -0.60(-5.31%) |