Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.01 | 10.07 | 9.870 | 9.950 | 6,042,617 | -0.13(-1.29%) |
May 30, 2023 | 10.56 | 10.59 | 9.710 | 10.08 | 8,464,215 | -0.36(-3.45%) |
May 26, 2023 | 11.39 | 11.39 | 10.03 | 10.44 | 12,871,482 | -1.68(-13.86%) |
May 25, 2023 | 12.05 | 12.67 | 11.89 | 12.12 | 5,225,096 | +0.12(+1.00%) |
May 24, 2023 | 12.40 | 12.54 | 11.89 | 12.00 | 4,164,656 | -0.57(-4.53%) |
May 23, 2023 | 12.65 | 13.19 | 12.51 | 12.57 | 5,454,681 | -0.08(-0.63%) |
May 22, 2023 | 12.63 | 12.83 | 12.45 | 12.65 | 7,328,427 | +0.31(+2.51%) |
May 19, 2023 | 12.49 | 12.70 | 12.26 | 12.34 | 4,532,083 | -0.10(-0.80%) |
May 18, 2023 | 12.34 | 12.53 | 12.15 | 12.44 | 5,600,229 | -0.07(-0.56%) |
May 17, 2023 | 12.24 | 12.55 | 11.95 | 12.51 | 3,297,307 | +0.40(+3.30%) |
May 16, 2023 | 12.36 | 12.48 | 12.03 | 12.11 | 3,332,439 | -0.40(-3.20%) |
May 15, 2023 | 12.37 | 12.71 | 12.14 | 12.51 | 5,590,532 | +0.29(+2.37%) |
May 12, 2023 | 12.35 | 12.65 | 12.06 | 12.22 | 4,000,272 | -0.04(-0.33%) |
May 11, 2023 | 11.75 | 12.46 | 11.69 | 12.26 | 5,947,977 | +0.61(+5.24%) |
May 10, 2023 | 11.39 | 12.05 | 11.36 | 11.65 | 7,496,166 | +0.46(+4.11%) |
May 09, 2023 | 11.20 | 11.46 | 11.05 | 11.19 | 3,289,154 | -0.13(-1.15%) |
May 08, 2023 | 10.81 | 12.06 | 10.81 | 11.32 | 10,107,359 | +0.55(+5.11%) |
May 05, 2023 | 10.25 | 10.96 | 10.17 | 10.77 | 8,025,479 | +0.67(+6.63%) |
May 04, 2023 | 9.830 | 10.18 | 9.810 | 10.10 | 4,473,319 | +0.26(+2.64%) |
May 03, 2023 | 9.380 | 10.01 | 9.290 | 9.840 | 3,995,721 | +0.54(+5.81%) |
May 02, 2023 | 9.620 | 9.740 | 9.225 | 9.300 | 2,998,806 | -0.41(-4.22%) |
May 01, 2023 | 9.810 | 10.00 | 9.610 | 9.710 | 2,204,557 | -0.13(-1.32%) |
Apr 28, 2023 | 9.380 | 9.880 | 9.340 | 9.840 | 3,184,886 | +0.39(+4.13%) |
Apr 27, 2023 | 9.190 | 9.470 | 9.100 | 9.450 | 2,782,123 | +0.27(+2.94%) |
Apr 26, 2023 | 9.190 | 9.488 | 9.020 | 9.180 | 3,319,529 | +0.09(+0.99%) |
Apr 25, 2023 | 9.000 | 9.120 | 8.930 | 9.090 | 2,501,137 | -0.11(-1.20%) |
Apr 24, 2023 | 9.170 | 9.270 | 9.020 | 9.200 | 2,611,319 | +0.18(+2.00%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.870 | 9.020 | 1,832,705 | -0.10(-1.10%) |
Apr 20, 2023 | 8.840 | 9.260 | 8.810 | 9.120 | 2,719,877 | +0.17(+1.90%) |
Apr 19, 2023 | 9.010 | 9.160 | 8.720 | 8.950 | 4,039,106 | -0.24(-2.61%) |
Apr 18, 2023 | 9.110 | 9.295 | 9.030 | 9.190 | 3,485,648 | +0.15(+1.66%) |
Apr 17, 2023 | 9.200 | 9.220 | 8.920 | 9.040 | 2,364,476 | -0.21(-2.27%) |
Apr 14, 2023 | 9.000 | 9.425 | 8.945 | 9.250 | 3,956,825 | +0.25(+2.78%) |
Apr 13, 2023 | 8.720 | 9.330 | 8.650 | 9.000 | 4,861,919 | +0.36(+4.17%) |
Apr 12, 2023 | 8.520 | 8.750 | 8.520 | 8.640 | 6,181,523 | +0.12(+1.41%) |
Apr 11, 2023 | 7.900 | 8.640 | 7.800 | 8.520 | 7,326,963 | +0.74(+9.51%) |
Apr 10, 2023 | 7.700 | 7.950 | 7.560 | 7.780 | 3,267,605 | +0.04(+0.52%) |
Apr 06, 2023 | 7.640 | 7.830 | 7.630 | 7.740 | 2,589,799 | +0.06(+0.78%) |
Apr 05, 2023 | 7.790 | 7.860 | 7.655 | 7.680 | 3,346,796 | -0.22(-2.78%) |
Apr 04, 2023 | 8.150 | 8.230 | 7.870 | 7.900 | 2,127,339 | -0.26(-3.19%) |
Apr 03, 2023 | 8.560 | 8.570 | 8.119 | 8.160 | 1,876,753 | -0.41(-4.78%) |
Mar 31, 2023 | 8.410 | 8.710 | 8.410 | 8.570 | 6,108,023 | +0.17(+2.02%) |
Mar 30, 2023 | 8.640 | 8.800 | 8.350 | 8.400 | 2,844,490 | -0.02(-0.24%) |
Mar 29, 2023 | 8.420 | 8.630 | 8.350 | 8.420 | 3,492,042 | +0.09(+1.08%) |
Mar 28, 2023 | 8.380 | 8.650 | 8.290 | 8.330 | 3,001,264 | +0.33(+4.13%) |
Mar 27, 2023 | 8.080 | 8.180 | 7.906 | 8.000 | 2,405,067 | +0.11(+1.39%) |
Mar 24, 2023 | 7.670 | 7.950 | 7.633 | 7.890 | 1,967,623 | +0.12(+1.54%) |
Mar 23, 2023 | 8.060 | 8.100 | 7.700 | 7.770 | 2,982,315 | -0.21(-2.63%) |
Mar 22, 2023 | 8.320 | 8.390 | 7.970 | 7.980 | 2,347,784 | -0.30(-3.62%) |
Mar 21, 2023 | 8.000 | 8.380 | 7.910 | 8.280 | 2,553,483 | +0.48(+6.15%) |
Mar 20, 2023 | 7.970 | 7.970 | 7.670 | 7.800 | 4,779,191 | -0.11(-1.39%) |
Mar 17, 2023 | 8.220 | 8.230 | 7.740 | 7.910 | 4,062,979 | -0.30(-3.65%) |
Mar 16, 2023 | 8.270 | 8.320 | 8.025 | 8.210 | 2,582,438 | -0.08(-0.97%) |
Mar 15, 2023 | 8.160 | 8.330 | 7.935 | 8.290 | 3,772,971 | -0.10(-1.19%) |
Mar 14, 2023 | 8.310 | 8.600 | 8.240 | 8.390 | 2,715,787 | +0.33(+4.09%) |
Mar 13, 2023 | 8.100 | 8.345 | 7.759 | 8.060 | 3,991,638 | -0.21(-2.54%) |
Mar 10, 2023 | 8.670 | 8.725 | 8.175 | 8.270 | 8,516,150 | -0.52(-5.92%) |
Mar 09, 2023 | 9.240 | 9.260 | 8.730 | 8.790 | 2,010,189 | -0.45(-4.87%) |
Mar 08, 2023 | 8.950 | 9.250 | 8.935 | 9.240 | 2,775,285 | +0.40(+4.52%) |
Mar 07, 2023 | 8.860 | 9.105 | 8.690 | 8.840 | 2,847,335 | -0.06(-0.67%) |
Mar 06, 2023 | 8.810 | 9.250 | 8.800 | 8.900 | 3,513,634 | -0.02(-0.22%) |
Mar 03, 2023 | 9.100 | 10.09 | 8.840 | 8.920 | 8,792,806 | +0.46(+5.44%) |
Mar 02, 2023 | 8.400 | 8.590 | 8.290 | 8.460 | 5,135,876 | -0.10(-1.17%) |