Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.790 | 9.800 | 9.790 | 9.790 | 1,712 | +0.09(+0.93%) |
May 30, 2023 | 10.13 | 10.89 | 9.630 | 9.700 | 3,883 | +0.44(+4.75%) |
May 26, 2023 | 9.500 | 9.500 | 9.260 | 9.260 | 1,826 | -0.10(-1.07%) |
May 25, 2023 | 9.980 | 9.980 | 9.360 | 9.361 | 1,962 | -0.06(-0.63%) |
May 24, 2023 | 9.230 | 9.830 | 9.230 | 9.420 | 1,187 | -0.18(-1.87%) |
May 23, 2023 | 9.500 | 9.600 | 9.355 | 9.600 | 15,043 | +0.10(+1.05%) |
May 22, 2023 | 9.550 | 9.705 | 9.500 | 9.500 | 3,775 | -0.25(-2.56%) |
May 19, 2023 | 9.850 | 9.890 | 9.750 | 9.750 | 6,032 | +0.00(+0.00%) |
May 18, 2023 | 9.800 | 10.05 | 9.200 | 9.750 | 9,103 | -0.05(-0.51%) |
May 17, 2023 | 9.910 | 9.950 | 9.800 | 9.800 | 3,835 | -0.20(-2.00%) |
May 16, 2023 | 10.55 | 10.55 | 9.400 | 10.00 | 5,345 | -0.51(-4.81%) |
May 15, 2023 | 11.10 | 11.10 | 10.51 | 10.51 | 5,526 | -0.22(-2.10%) |
May 12, 2023 | 10.61 | 10.73 | 10.61 | 10.73 | 999 | -0.07(-0.65%) |
May 11, 2023 | 10.60 | 10.80 | 10.60 | 10.80 | 802 | +0.02(+0.14%) |
May 10, 2023 | 11.10 | 11.10 | 10.79 | 10.79 | 2,000 | -0.02(-0.14%) |
May 09, 2023 | 11.00 | 11.18 | 10.79 | 10.80 | 4,135 | -0.21(-1.90%) |
May 08, 2023 | 10.52 | 11.90 | 10.52 | 11.01 | 38,775 | +0.04(+0.36%) |
May 05, 2023 | 10.47 | 10.99 | 10.45 | 10.97 | 5,121 | +0.82(+8.13%) |
May 04, 2023 | 10.70 | 10.70 | 10.15 | 10.15 | 818 | -0.52(-4.91%) |
May 03, 2023 | 10.20 | 11.54 | 10.20 | 10.67 | 19,122 | +0.33(+3.19%) |
May 02, 2023 | 10.34 | 10.46 | 10.34 | 10.34 | 2,247 | +0.00(+0.00%) |
May 01, 2023 | 10.11 | 10.39 | 10.05 | 10.34 | 2,987 | -0.06(-0.58%) |
Apr 28, 2023 | 10.54 | 10.54 | 10.10 | 10.40 | 3,718 | -0.10(-0.95%) |
Apr 27, 2023 | 10.76 | 10.76 | 10.16 | 10.50 | 2,423 | +0.00(+0.00%) |
Apr 26, 2023 | 10.55 | 10.60 | 10.50 | 10.50 | 1,368 | -0.06(-0.57%) |
Apr 24, 2023 | 10.56 | 223 | +0.03(+0.29%) | |||
Apr 21, 2023 | 10.04 | 11.20 | 9.650 | 10.53 | 18,607 | -0.04(-0.38%) |
Apr 20, 2023 | 10.79 | 10.79 | 10.57 | 10.57 | 3,993 | -0.21(-1.99%) |
Apr 19, 2023 | 10.57 | 10.79 | 10.57 | 10.79 | 953 | -0.16(-1.51%) |
Apr 18, 2023 | 11.69 | 11.69 | 10.51 | 10.95 | 13,664 | -0.86(-7.24%) |
Apr 17, 2023 | 11.60 | 12.03 | 11.56 | 11.80 | 2,452 | -0.17(-1.38%) |
Apr 14, 2023 | 12.04 | 12.70 | 11.97 | 11.97 | 2,118 | -0.38(-3.04%) |
Apr 13, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 625 | -0.17(-1.40%) |
Apr 12, 2023 | 12.05 | 12.52 | 12.05 | 12.52 | 8,860 | -0.18(-1.42%) |
Apr 11, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 267 | +0.39(+3.17%) |
Apr 10, 2023 | 12.31 | 12.31 | 12.20 | 12.31 | 778 | +0.16(+1.32%) |
Apr 06, 2023 | 12.00 | 12.40 | 11.51 | 12.15 | 9,937 | +0.24(+2.02%) |
Apr 05, 2023 | 11.90 | 11.91 | 11.27 | 11.91 | 4,030 | -0.39(-3.17%) |
Apr 04, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 198 | -0.08(-0.65%) |
Apr 03, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 304 | -0.31(-2.44%) |
Mar 31, 2023 | 12.47 | 12.72 | 12.06 | 12.69 | 2,307 | +0.79(+6.64%) |
Mar 30, 2023 | 11.85 | 12.00 | 11.51 | 11.90 | 1,968 | -0.34(-2.78%) |
Mar 29, 2023 | 11.78 | 13.03 | 11.39 | 12.24 | 20,225 | +1.18(+10.62%) |
Mar 28, 2023 | 10.78 | 11.06 | 10.75 | 11.06 | 5,663 | -0.24(-2.08%) |
Mar 27, 2023 | 11.81 | 11.81 | 10.99 | 11.30 | 4,708 | +0.08(+0.71%) |
Mar 24, 2023 | 11.95 | 11.95 | 11.22 | 11.22 | 1,990 | -1.04(-8.48%) |
Mar 22, 2023 | 12.26 | 455 | -0.24(-1.92%) | |||
Mar 21, 2023 | 11.31 | 13.74 | 11.31 | 12.50 | 30,913 | +1.44(+13.02%) |
Mar 20, 2023 | 12.00 | 12.00 | 10.60 | 11.06 | 5,411 | -1.03(-8.52%) |
Mar 17, 2023 | 12.05 | 12.09 | 12.00 | 12.09 | 1,518 | -0.26(-2.11%) |
Mar 16, 2023 | 12.14 | 12.35 | 12.03 | 12.35 | 1,929 | +0.35(+2.92%) |
Mar 15, 2023 | 12.51 | 12.51 | 12.00 | 12.00 | 2,341 | +0.00(+0.00%) |
Mar 14, 2023 | 12.33 | 12.33 | 12.00 | 12.00 | 1,279 | -0.16(-1.36%) |
Mar 13, 2023 | 12.01 | 12.16 | 12.00 | 12.16 | 1,151 | -0.05(-0.37%) |
Mar 10, 2023 | 13.24 | 13.24 | 12.19 | 12.21 | 2,418 | -0.93(-7.08%) |
Mar 08, 2023 | 13.14 | 187 | +0.23(+1.78%) | |||
Mar 07, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 340 | -0.16(-1.22%) |
Mar 06, 2023 | 13.02 | 13.62 | 13.02 | 13.07 | 12,994 | -0.52(-3.83%) |
Mar 03, 2023 | 13.20 | 13.77 | 13.20 | 13.59 | 5,071 | +0.49(+3.74%) |
Mar 02, 2023 | 13.36 | 13.36 | 13.10 | 13.10 | 757 | +0.10(+0.77%) |