Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.58 | 12.04 | 11.37 | 12.00 | 19,783,828 | -0.03(-0.25%) |
May 30, 2023 | 11.71 | 12.80 | 11.59 | 12.03 | 34,035,956 | +1.11(+10.16%) |
May 26, 2023 | 11.11 | 11.85 | 10.73 | 10.92 | 18,337,874 | -0.15(-1.36%) |
May 25, 2023 | 11.35 | 11.53 | 10.66 | 11.07 | 13,887,121 | -0.20(-1.77%) |
May 24, 2023 | 11.06 | 11.47 | 10.56 | 11.27 | 18,750,856 | -0.01(-0.09%) |
May 23, 2023 | 12.39 | 12.61 | 11.25 | 11.28 | 23,518,916 | -0.92(-7.54%) |
May 22, 2023 | 11.01 | 12.20 | 10.83 | 12.20 | 20,999,932 | +1.12(+10.11%) |
May 19, 2023 | 11.26 | 11.53 | 10.89 | 11.08 | 14,671,683 | +0.01(+0.09%) |
May 18, 2023 | 11.29 | 11.83 | 10.68 | 11.07 | 16,179,756 | -0.46(-3.99%) |
May 17, 2023 | 10.66 | 11.61 | 10.60 | 11.53 | 16,388,108 | +0.68(+6.27%) |
May 16, 2023 | 10.78 | 11.04 | 10.55 | 10.85 | 12,452,345 | -0.23(-2.08%) |
May 15, 2023 | 10.93 | 11.32 | 10.65 | 11.08 | 17,708,932 | +0.47(+4.43%) |
May 12, 2023 | 10.60 | 10.84 | 10.34 | 10.61 | 16,400,899 | -0.10(-0.93%) |
May 11, 2023 | 11.94 | 12.10 | 10.41 | 10.71 | 25,740,650 | -1.57(-12.79%) |
May 10, 2023 | 11.84 | 12.90 | 11.68 | 12.28 | 31,506,402 | +0.84(+7.34%) |
May 09, 2023 | 10.67 | 11.57 | 10.62 | 11.44 | 18,742,096 | +0.95(+9.06%) |
May 08, 2023 | 10.84 | 10.86 | 10.20 | 10.49 | 23,063,264 | -1.05(-9.10%) |
May 05, 2023 | 10.83 | 11.69 | 10.71 | 11.54 | 28,585,500 | +0.70(+6.51%) |
May 04, 2023 | 10.80 | 11.15 | 10.54 | 10.84 | 23,446,728 | +0.10(+0.88%) |
May 03, 2023 | 11.39 | 11.51 | 10.66 | 10.74 | 27,733,128 | -1.04(-8.83%) |
May 02, 2023 | 10.65 | 11.97 | 10.32 | 11.78 | 22,895,016 | +1.26(+11.98%) |
May 01, 2023 | 11.60 | 11.64 | 10.37 | 10.52 | 19,147,544 | -1.44(-12.04%) |
Apr 28, 2023 | 11.66 | 12.10 | 11.32 | 11.96 | 22,174,188 | +0.12(+1.01%) |
Apr 27, 2023 | 11.22 | 11.92 | 10.76 | 11.84 | 28,815,318 | +0.93(+8.52%) |
Apr 26, 2023 | 11.99 | 12.08 | 10.87 | 10.91 | 40,304,600 | +0.20(+1.82%) |
Apr 25, 2023 | 10.33 | 11.14 | 10.06 | 10.71 | 26,968,272 | +0.32(+3.13%) |
Apr 24, 2023 | 10.47 | 10.80 | 10.12 | 10.39 | 18,176,430 | -0.13(-1.24%) |
Apr 21, 2023 | 11.33 | 11.33 | 10.50 | 10.52 | 18,768,756 | -0.36(-3.26%) |
Apr 20, 2023 | 11.73 | 12.09 | 10.85 | 10.88 | 20,520,324 | -1.23(-10.20%) |
Apr 19, 2023 | 12.56 | 12.90 | 12.09 | 12.11 | 20,527,716 | -1.34(-9.96%) |
Apr 18, 2023 | 13.67 | 14.43 | 13.25 | 13.45 | 26,485,906 | +0.52(+4.02%) |
Apr 17, 2023 | 12.52 | 12.98 | 12.12 | 12.93 | 19,829,844 | -0.55(-4.08%) |
Apr 14, 2023 | 13.83 | 13.89 | 12.75 | 13.48 | 30,831,238 | -0.02(-0.15%) |
Apr 13, 2023 | 12.69 | 13.86 | 12.68 | 13.50 | 44,075,964 | +1.15(+9.31%) |
Apr 12, 2023 | 12.26 | 13.15 | 11.95 | 12.35 | 48,003,776 | -0.03(-0.24%) |
Apr 11, 2023 | 10.99 | 12.55 | 10.80 | 12.38 | 54,967,820 | +1.80(+17.01%) |
Apr 10, 2023 | 9.170 | 10.62 | 8.940 | 10.58 | 30,037,096 | +1.42(+15.50%) |
Apr 06, 2023 | 8.971 | 9.390 | 8.760 | 9.160 | 12,719,059 | +0.01(+0.11%) |
Apr 05, 2023 | 9.640 | 9.750 | 9.010 | 9.150 | 15,943,390 | -0.41(-4.29%) |
Apr 04, 2023 | 9.820 | 9.930 | 9.230 | 9.560 | 14,699,889 | -0.11(-1.14%) |
Apr 03, 2023 | 9.810 | 9.950 | 9.240 | 9.670 | 17,395,644 | -0.32(-3.20%) |
Mar 31, 2023 | 9.250 | 10.10 | 9.142 | 9.990 | 26,859,556 | +0.85(+9.30%) |
Mar 30, 2023 | 9.410 | 9.540 | 9.050 | 9.140 | 18,380,806 | -0.09(-0.98%) |
Mar 29, 2023 | 8.540 | 9.240 | 8.460 | 9.230 | 23,676,064 | +1.12(+13.81%) |
Mar 28, 2023 | 7.920 | 8.305 | 7.660 | 8.110 | 15,520,930 | +0.07(+0.87%) |
Mar 27, 2023 | 8.740 | 8.745 | 7.910 | 8.040 | 16,506,330 | -0.59(-6.84%) |
Mar 24, 2023 | 9.210 | 9.250 | 8.350 | 8.630 | 26,461,556 | -0.84(-8.87%) |
Mar 23, 2023 | 8.310 | 9.720 | 8.245 | 9.470 | 31,855,844 | +1.37(+16.91%) |
Mar 22, 2023 | 9.100 | 9.390 | 8.040 | 8.100 | 30,788,824 | -0.97(-10.69%) |
Mar 21, 2023 | 8.470 | 9.170 | 8.370 | 9.070 | 25,543,324 | +0.52(+6.08%) |
Mar 20, 2023 | 8.630 | 8.760 | 8.030 | 8.550 | 29,493,130 | +0.45(+5.56%) |
Mar 17, 2023 | 7.580 | 8.460 | 7.175 | 8.100 | 40,834,384 | +1.05(+14.89%) |
Mar 16, 2023 | 6.750 | 7.130 | 6.619 | 7.050 | 12,998,763 | +0.36(+5.38%) |
Mar 15, 2023 | 6.820 | 7.080 | 6.350 | 6.690 | 16,264,627 | -0.20(-2.90%) |
Mar 14, 2023 | 6.790 | 7.270 | 6.570 | 6.890 | 30,003,008 | +0.64(+10.24%) |
Mar 13, 2023 | 5.510 | 6.350 | 5.330 | 6.250 | 23,656,816 | +0.95(+17.92%) |
Mar 10, 2023 | 5.460 | 5.630 | 5.160 | 5.300 | 11,779,984 | -0.23(-4.16%) |
Mar 09, 2023 | 6.190 | 6.300 | 5.510 | 5.530 | 12,738,994 | -0.77(-12.22%) |
Mar 08, 2023 | 6.170 | 6.390 | 6.070 | 6.300 | 8,529,440 | +0.13(+2.11%) |
Mar 07, 2023 | 6.330 | 6.530 | 6.150 | 6.170 | 8,748,378 | -0.20(-3.14%) |
Mar 06, 2023 | 6.370 | 6.880 | 6.170 | 6.370 | 13,021,587 | +0.03(+0.47%) |
Mar 03, 2023 | 5.970 | 6.480 | 5.830 | 6.340 | 14,344,625 | +0.16(+2.59%) |
Mar 02, 2023 | 5.990 | 6.270 | 5.770 | 6.180 | 10,172,720 | +0.04(+0.65%) |