Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.50 | 10.50 | 10.26 | 10.26 | 318 | -0.46(-4.34%) |
May 30, 2023 | 10.17 | 10.99 | 10.17 | 10.72 | 977 | +0.22(+2.10%) |
May 26, 2023 | 10.70 | 10.70 | 10.50 | 10.50 | 210 | -0.45(-4.11%) |
May 25, 2023 | 11.55 | 11.55 | 10.95 | 10.95 | 804 | +0.24(+2.29%) |
May 24, 2023 | 10.69 | 10.90 | 10.69 | 10.71 | 1,212 | -0.07(-0.65%) |
May 23, 2023 | 11.69 | 11.69 | 10.65 | 10.78 | 2,539 | -0.02(-0.19%) |
May 22, 2023 | 10.95 | 11.00 | 10.20 | 10.79 | 3,148 | -0.31(-2.79%) |
May 19, 2023 | 11.39 | 11.39 | 10.56 | 11.11 | 1,804 | -0.07(-0.63%) |
May 18, 2023 | 12.40 | 12.47 | 10.10 | 11.18 | 18,965 | -0.33(-2.87%) |
May 17, 2023 | 11.50 | 12.40 | 10.66 | 11.51 | 2,557 | +0.01(+0.04%) |
May 16, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 151 | +0.25(+2.21%) |
May 15, 2023 | 10.99 | 11.44 | 10.55 | 11.25 | 2,840 | +0.72(+6.79%) |
May 12, 2023 | 11.10 | 12.09 | 10.21 | 10.54 | 9,821 | -0.48(-4.33%) |
May 11, 2023 | 11.40 | 13.29 | 10.75 | 11.01 | 15,506 | +0.49(+4.70%) |
May 10, 2023 | 12.20 | 13.30 | 10.31 | 10.52 | 4,326 | -1.10(-9.48%) |
May 09, 2023 | 10.45 | 11.62 | 10.45 | 11.62 | 3,323 | +1.22(+11.73%) |
May 08, 2023 | 11.91 | 12.59 | 10.40 | 10.40 | 4,971 | -0.61(-5.54%) |
May 05, 2023 | 11.94 | 12.50 | 10.05 | 11.01 | 11,060 | -0.44(-3.80%) |
May 04, 2023 | 11.98 | 11.98 | 11.45 | 11.45 | 916 | +0.17(+1.46%) |
May 03, 2023 | 9.910 | 11.28 | 9.910 | 11.28 | 506 | +0.43(+3.96%) |
May 02, 2023 | 10.53 | 12.00 | 10.18 | 10.85 | 7,055 | +0.68(+6.73%) |
May 01, 2023 | 10.67 | 11.50 | 10.17 | 10.17 | 1,812 | -0.58(-5.38%) |
Apr 28, 2023 | 10.17 | 10.74 | 9.770 | 10.74 | 2,482 | +0.10(+0.93%) |
Apr 27, 2023 | 10.00 | 10.66 | 10.00 | 10.65 | 1,181 | +0.01(+0.10%) |
Apr 26, 2023 | 12.38 | 12.38 | 10.00 | 10.63 | 6,600 | -0.96(-8.32%) |
Apr 25, 2023 | 11.28 | 12.50 | 11.28 | 11.60 | 1,863 | +0.54(+4.93%) |
Apr 24, 2023 | 10.55 | 11.05 | 10.52 | 11.05 | 599 | -0.05(-0.45%) |
Apr 21, 2023 | 12.98 | 13.01 | 10.57 | 11.11 | 9,960 | -1.55(-12.24%) |
Apr 20, 2023 | 12.90 | 13.76 | 11.31 | 12.65 | 16,759 | +0.65(+5.44%) |
Apr 19, 2023 | 11.10 | 14.50 | 10.11 | 12.00 | 13,443 | +0.90(+8.11%) |
Apr 18, 2023 | 11.45 | 11.45 | 10.70 | 11.10 | 1,452 | -0.30(-2.63%) |
Apr 17, 2023 | 11.51 | 14.40 | 11.10 | 11.40 | 13,256 | -0.67(-5.55%) |
Apr 14, 2023 | 11.86 | 12.47 | 11.50 | 12.07 | 3,257 | +0.07(+0.58%) |
Apr 13, 2023 | 12.10 | 12.69 | 11.70 | 12.00 | 1,431 | -0.54(-4.27%) |
Apr 12, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 143 | +0.73(+6.23%) |
Apr 06, 2023 | 11.80 | 3 | -0.22(-1.87%) | |||
Mar 30, 2023 | 12.03 | 123 | +0.21(+1.73%) | |||
Mar 24, 2023 | 11.82 | 11 | +0.37(+3.23%) | |||
Mar 23, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 117 | +1.05(+10.05%) |
Mar 22, 2023 | 10.48 | 10.48 | 10.00 | 10.40 | 4,047 | -1.05(-9.13%) |
Mar 20, 2023 | 11.45 | 6 | -0.83(-6.76%) | |||
Mar 17, 2023 | 12.00 | 12.28 | 12.00 | 12.28 | 1,296 | -0.15(-1.17%) |
Mar 16, 2023 | 11.95 | 12.43 | 11.95 | 12.43 | 119 | +0.43(+3.54%) |
Mar 15, 2023 | 12.00 | 12.00 | 11.90 | 12.00 | 5,573 | -0.99(-7.62%) |
Mar 14, 2023 | 12.48 | 13.07 | 12.48 | 12.99 | 1,288 | +0.27(+2.12%) |
Mar 13, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 15 | +0.00(+0.00%) |
Mar 10, 2023 | 12.11 | 12.72 | 12.11 | 12.72 | 494 | +0.32(+2.58%) |
Mar 09, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 180 | -0.62(-4.80%) |
Mar 06, 2023 | 13.03 | 3 | +0.03(+0.19%) | |||
Mar 03, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 790 | -0.43(-3.20%) |