Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.579 | 9.699 | 9.459 | 9.689 | 1,128,931 | +0.15(+1.57%) |
May 30, 2023 | 9.649 | 9.649 | 9.459 | 9.539 | 1,190,479 | -0.01(-0.10%) |
May 26, 2023 | 9.719 | 9.728 | 9.499 | 9.549 | 675,972 | +0.04(+0.42%) |
May 25, 2023 | 9.669 | 9.669 | 9.489 | 9.509 | 945,270 | -0.20(-2.06%) |
May 24, 2023 | 10.03 | 10.03 | 9.679 | 9.709 | 1,003,834 | -0.32(-3.19%) |
May 23, 2023 | 9.969 | 10.13 | 9.949 | 10.03 | 570,244 | -0.06(-0.59%) |
May 22, 2023 | 10.07 | 10.15 | 10.02 | 10.09 | 492,118 | -0.01(-0.10%) |
May 19, 2023 | 10.10 | 10.27 | 10.04 | 10.10 | 681,388 | +0.02(+0.20%) |
May 18, 2023 | 10.18 | 10.18 | 9.959 | 10.08 | 1,113,183 | -0.19(-1.85%) |
May 17, 2023 | 10.33 | 10.33 | 10.07 | 10.27 | 1,065,354 | +0.01(+0.10%) |
May 16, 2023 | 10.48 | 10.53 | 10.21 | 10.26 | 1,309,185 | -0.26(-2.47%) |
May 15, 2023 | 10.43 | 10.63 | 10.41 | 10.52 | 577,670 | +0.13(+1.25%) |
May 12, 2023 | 10.27 | 10.51 | 10.26 | 10.39 | 790,729 | +0.04(+0.39%) |
May 11, 2023 | 10.72 | 10.77 | 10.33 | 10.35 | 2,020,366 | -0.56(-5.13%) |
May 10, 2023 | 11.36 | 11.39 | 10.83 | 10.91 | 1,409,407 | -0.35(-3.11%) |
May 09, 2023 | 11.20 | 11.31 | 11.18 | 11.26 | 498,597 | -0.03(-0.27%) |
May 08, 2023 | 11.28 | 11.38 | 11.20 | 11.29 | 763,801 | +0.02(+0.18%) |
May 05, 2023 | 10.99 | 11.29 | 10.87 | 11.27 | 1,184,832 | +0.03(+0.27%) |
May 04, 2023 | 11.17 | 11.40 | 11.13 | 11.24 | 1,603,245 | +0.16(+1.44%) |
May 03, 2023 | 11.10 | 11.16 | 10.97 | 11.08 | 893,044 | +0.02(+0.18%) |
May 02, 2023 | 10.82 | 11.06 | 10.59 | 11.06 | 1,518,490 | +0.25(+2.31%) |
May 01, 2023 | 11.10 | 11.19 | 10.81 | 10.81 | 1,021,781 | -0.04(-0.37%) |
Apr 28, 2023 | 10.85 | 10.96 | 10.78 | 10.85 | 848,066 | -0.05(-0.46%) |
Apr 27, 2023 | 10.80 | 10.93 | 10.67 | 10.90 | 713,550 | +0.09(+0.83%) |
Apr 26, 2023 | 10.97 | 11.03 | 10.78 | 10.81 | 612,837 | -0.05(-0.46%) |
Apr 25, 2023 | 10.93 | 10.93 | 10.63 | 10.86 | 1,124,380 | -0.13(-1.18%) |
Apr 24, 2023 | 11.00 | 11.04 | 10.90 | 10.99 | 715,547 | +0.00(+0.00%) |
Apr 21, 2023 | 11.14 | 11.18 | 10.87 | 10.99 | 1,122,549 | -0.24(-2.14%) |
Apr 20, 2023 | 11.23 | 11.42 | 11.17 | 11.23 | 983,148 | -0.02(-0.18%) |
Apr 19, 2023 | 11.31 | 11.40 | 11.21 | 11.25 | 1,285,339 | -0.28(-2.43%) |
Apr 18, 2023 | 11.42 | 11.70 | 11.36 | 11.53 | 874,341 | +0.10(+0.87%) |
Apr 17, 2023 | 11.61 | 11.64 | 11.32 | 11.43 | 1,572,336 | -0.27(-2.31%) |
Apr 14, 2023 | 11.88 | 12.00 | 11.53 | 11.70 | 2,389,027 | -0.34(-2.82%) |
Apr 13, 2023 | 11.87 | 12.15 | 11.87 | 12.04 | 2,129,967 | +0.34(+2.91%) |
Apr 12, 2023 | 11.78 | 11.80 | 11.50 | 11.70 | 1,947,130 | +0.17(+1.47%) |
Apr 11, 2023 | 11.45 | 11.68 | 11.41 | 11.53 | 1,126,078 | +0.17(+1.50%) |
Apr 10, 2023 | 11.36 | 11.36 | 11.20 | 11.36 | 1,091,598 | -0.07(-0.61%) |
Apr 06, 2023 | 11.34 | 11.48 | 11.17 | 11.43 | 704,938 | +0.04(+0.35%) |
Apr 05, 2023 | 11.66 | 11.66 | 11.25 | 11.39 | 1,717,046 | -0.10(-0.87%) |
Apr 04, 2023 | 11.25 | 11.55 | 11.13 | 11.49 | 2,700,292 | +0.23(+2.04%) |
Apr 03, 2023 | 11.12 | 11.36 | 11.10 | 11.26 | 1,165,352 | +0.14(+1.26%) |
Mar 31, 2023 | 11.20 | 11.33 | 11.08 | 11.12 | 1,070,113 | -0.08(-0.71%) |
Mar 30, 2023 | 10.95 | 11.20 | 10.90 | 11.20 | 911,154 | +0.38(+3.51%) |
Mar 29, 2023 | 10.79 | 10.95 | 10.76 | 10.82 | 730,115 | -0.03(-0.28%) |
Mar 28, 2023 | 10.57 | 10.86 | 10.50 | 10.85 | 1,095,793 | +0.29(+2.75%) |
Mar 27, 2023 | 10.24 | 10.57 | 10.21 | 10.56 | 946,162 | +0.06(+0.57%) |
Mar 24, 2023 | 10.60 | 10.60 | 10.39 | 10.50 | 875,954 | +0.01(+0.10%) |
Mar 23, 2023 | 10.49 | 10.62 | 10.25 | 10.49 | 1,609,867 | +0.14(+1.35%) |
Mar 22, 2023 | 10.01 | 10.52 | 9.999 | 10.35 | 1,804,343 | +0.30(+2.99%) |
Mar 21, 2023 | 10.36 | 10.42 | 9.929 | 10.05 | 1,896,742 | -0.50(-4.74%) |
Mar 20, 2023 | 10.50 | 10.62 | 10.38 | 10.55 | 1,353,371 | +0.10(+0.96%) |
Mar 17, 2023 | 10.13 | 10.59 | 9.989 | 10.45 | 2,328,426 | +0.60(+6.09%) |
Mar 16, 2023 | 10.07 | 10.07 | 9.709 | 9.849 | 907,946 | -0.17(-1.70%) |
Mar 15, 2023 | 10.39 | 10.40 | 9.869 | 10.02 | 1,843,796 | -0.14(-1.38%) |
Mar 14, 2023 | 10.09 | 10.23 | 9.979 | 10.16 | 915,179 | +0.13(+1.30%) |
Mar 13, 2023 | 9.939 | 10.12 | 9.859 | 10.03 | 1,724,434 | +0.60(+6.36%) |
Mar 10, 2023 | 9.479 | 9.728 | 9.414 | 9.429 | 1,645,043 | +0.10(+1.07%) |
Mar 09, 2023 | 9.449 | 9.665 | 9.329 | 9.329 | 735,099 | -0.09(-0.96%) |
Mar 08, 2023 | 9.509 | 9.659 | 9.350 | 9.419 | 568,336 | -0.11(-1.15%) |
Mar 07, 2023 | 9.809 | 9.869 | 9.469 | 9.529 | 1,480,762 | -0.43(-4.32%) |
Mar 06, 2023 | 10.13 | 10.18 | 9.929 | 9.959 | 868,624 | -0.23(-2.26%) |
Mar 03, 2023 | 10.04 | 10.20 | 9.979 | 10.19 | 827,639 | +0.29(+2.93%) |
Mar 02, 2023 | 9.909 | 9.919 | 9.819 | 9.899 | 488,761 | -0.07(-0.70%) |