Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.69 | 10.77 | 10.28 | 10.38 | 2,603,998 | -1.43(-12.13%) |
May 30, 2023 | 11.61 | 11.98 | 11.42 | 11.82 | 313,299 | +0.21(+1.84%) |
May 26, 2023 | 11.58 | 11.66 | 11.33 | 11.60 | 209,943 | +0.04(+0.39%) |
May 25, 2023 | 11.39 | 11.60 | 11.31 | 11.56 | 232,219 | +0.12(+1.01%) |
May 24, 2023 | 11.52 | 11.52 | 11.34 | 11.44 | 136,255 | -0.08(-0.70%) |
May 23, 2023 | 11.38 | 11.56 | 11.20 | 11.52 | 222,981 | +0.12(+1.09%) |
May 22, 2023 | 11.35 | 11.49 | 11.23 | 11.40 | 175,659 | +0.00(+0.00%) |
May 19, 2023 | 11.49 | 11.56 | 11.35 | 11.40 | 299,194 | +0.03(+0.23%) |
May 18, 2023 | 11.48 | 11.49 | 11.09 | 11.37 | 354,185 | -0.12(-1.01%) |
May 17, 2023 | 11.14 | 11.49 | 11.13 | 11.49 | 409,890 | +0.35(+3.12%) |
May 16, 2023 | 11.02 | 11.23 | 10.95 | 11.14 | 483,269 | +0.03(+0.24%) |
May 15, 2023 | 10.76 | 11.17 | 10.71 | 11.11 | 685,572 | +0.50(+4.74%) |
May 12, 2023 | 10.57 | 10.72 | 10.50 | 10.61 | 359,440 | +0.18(+1.69%) |
May 11, 2023 | 10.15 | 10.45 | 10.15 | 10.43 | 192,751 | +0.17(+1.63%) |
May 10, 2023 | 10.24 | 10.27 | 10.15 | 10.27 | 255,848 | +0.07(+0.69%) |
May 09, 2023 | 10.33 | 10.35 | 10.16 | 10.19 | 167,872 | -0.15(-1.45%) |
May 08, 2023 | 10.35 | 10.39 | 10.29 | 10.35 | 156,848 | +0.09(+0.86%) |
May 05, 2023 | 10.33 | 10.41 | 10.17 | 10.26 | 140,241 | +0.11(+1.13%) |
May 04, 2023 | 10.24 | 10.31 | 10.08 | 10.14 | 208,803 | -0.26(-2.54%) |
May 03, 2023 | 10.19 | 10.53 | 10.06 | 10.41 | 350,609 | +0.40(+3.97%) |
May 02, 2023 | 10.37 | 10.39 | 9.674 | 10.01 | 753,334 | -0.36(-3.49%) |
May 01, 2023 | 10.46 | 10.58 | 10.35 | 10.37 | 170,655 | -0.11(-1.01%) |
Apr 28, 2023 | 10.61 | 10.77 | 10.44 | 10.48 | 192,458 | -0.14(-1.33%) |
Apr 27, 2023 | 10.49 | 10.64 | 10.49 | 10.62 | 116,299 | +0.11(+1.01%) |
Apr 26, 2023 | 10.55 | 10.67 | 10.45 | 10.51 | 138,076 | -0.02(-0.17%) |
Apr 25, 2023 | 10.59 | 10.63 | 10.44 | 10.53 | 132,087 | -0.13(-1.24%) |
Apr 24, 2023 | 10.42 | 10.67 | 10.41 | 10.66 | 192,694 | +0.27(+2.63%) |
Apr 21, 2023 | 10.39 | 10.43 | 10.32 | 10.39 | 150,317 | +0.09(+0.86%) |
Apr 20, 2023 | 10.32 | 10.45 | 10.28 | 10.30 | 133,177 | -0.06(-0.60%) |
Apr 19, 2023 | 10.15 | 10.46 | 10.12 | 10.36 | 160,856 | +0.21(+2.09%) |
Apr 18, 2023 | 10.37 | 10.37 | 10.11 | 10.15 | 211,048 | -0.15(-1.46%) |
Apr 17, 2023 | 10.23 | 10.32 | 10.16 | 10.30 | 261,173 | +0.11(+1.04%) |
Apr 14, 2023 | 10.30 | 10.40 | 10.14 | 10.19 | 497,301 | -0.04(-0.34%) |
Apr 13, 2023 | 10.06 | 10.27 | 10.06 | 10.23 | 222,044 | +0.14(+1.39%) |
Apr 12, 2023 | 10.07 | 10.23 | 10.05 | 10.09 | 144,817 | +0.03(+0.26%) |
Apr 11, 2023 | 10.10 | 10.14 | 10.00 | 10.06 | 210,311 | +0.08(+0.79%) |
Apr 10, 2023 | 9.889 | 10.05 | 9.784 | 9.985 | 238,737 | +0.10(+0.97%) |
Apr 06, 2023 | 9.697 | 9.924 | 9.666 | 9.889 | 165,399 | +0.28(+2.91%) |
Apr 05, 2023 | 9.740 | 9.800 | 9.555 | 9.609 | 275,717 | -0.13(-1.35%) |
Apr 04, 2023 | 9.766 | 9.917 | 9.714 | 9.740 | 166,364 | -0.03(-0.27%) |
Apr 03, 2023 | 9.863 | 9.959 | 9.714 | 9.766 | 259,834 | -0.10(-0.98%) |
Mar 31, 2023 | 9.906 | 10.03 | 9.832 | 9.863 | 241,180 | +0.03(+0.36%) |
Mar 30, 2023 | 10.20 | 10.26 | 9.775 | 9.828 | 323,369 | -0.39(-3.85%) |
Mar 29, 2023 | 10.27 | 10.27 | 10.19 | 10.22 | 145,047 | +0.07(+0.69%) |
Mar 28, 2023 | 10.22 | 10.23 | 10.13 | 10.15 | 103,046 | -0.03(-0.26%) |
Mar 27, 2023 | 10.33 | 10.36 | 10.06 | 10.18 | 188,331 | -0.11(-1.10%) |
Mar 24, 2023 | 9.880 | 10.33 | 9.758 | 10.29 | 144,398 | +0.43(+4.34%) |
Mar 23, 2023 | 9.968 | 10.22 | 9.793 | 9.863 | 211,697 | -0.04(-0.44%) |
Mar 22, 2023 | 10.12 | 10.23 | 9.889 | 9.906 | 202,688 | -0.18(-1.82%) |
Mar 21, 2023 | 9.662 | 10.11 | 9.662 | 10.09 | 276,946 | +0.52(+5.39%) |
Mar 20, 2023 | 9.443 | 9.688 | 9.434 | 9.574 | 165,640 | +0.17(+1.77%) |
Mar 17, 2023 | 9.504 | 9.565 | 9.301 | 9.408 | 247,320 | -0.21(-2.18%) |
Mar 16, 2023 | 9.364 | 9.749 | 9.242 | 9.618 | 263,608 | +0.16(+1.66%) |
Mar 15, 2023 | 9.140 | 9.569 | 9.140 | 9.460 | 414,017 | +0.10(+1.02%) |
Mar 14, 2023 | 9.599 | 9.746 | 9.201 | 9.365 | 425,190 | +0.03(+0.37%) |
Mar 13, 2023 | 9.097 | 9.504 | 8.777 | 9.331 | 516,904 | +0.03(+0.37%) |
Mar 10, 2023 | 10.11 | 10.14 | 9.132 | 9.296 | 790,900 | -0.81(-8.05%) |
Mar 09, 2023 | 10.40 | 10.46 | 10.06 | 10.11 | 237,965 | -0.35(-3.39%) |
Mar 08, 2023 | 10.30 | 10.50 | 10.25 | 10.46 | 177,666 | +0.16(+1.60%) |
Mar 07, 2023 | 10.47 | 10.48 | 10.13 | 10.30 | 266,673 | -0.08(-0.75%) |
Mar 06, 2023 | 10.04 | 10.47 | 10.02 | 10.38 | 446,157 | +0.45(+4.53%) |
Mar 03, 2023 | 10.01 | 10.10 | 9.885 | 9.928 | 368,757 | -0.06(-0.61%) |
Mar 02, 2023 | 10.28 | 10.34 | 9.867 | 9.988 | 836,270 | -0.34(-3.27%) |