Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.843 | 10.36 | 9.801 | 10.31 | 7,971,150 | +0.53(+5.43%) |
May 30, 2023 | 9.623 | 9.861 | 9.605 | 9.779 | 2,806,422 | +0.16(+1.62%) |
May 26, 2023 | 9.586 | 9.641 | 9.431 | 9.623 | 1,853,622 | +0.03(+0.29%) |
May 25, 2023 | 9.806 | 9.852 | 9.568 | 9.595 | 1,947,492 | -0.24(-2.42%) |
May 24, 2023 | 9.980 | 10.02 | 9.799 | 9.834 | 2,208,843 | -0.20(-2.01%) |
May 23, 2023 | 9.980 | 10.25 | 9.971 | 10.03 | 3,333,915 | +0.07(+0.74%) |
May 22, 2023 | 9.962 | 10.07 | 9.893 | 9.962 | 1,835,658 | +0.00(+0.00%) |
May 19, 2023 | 10.28 | 10.28 | 9.898 | 9.962 | 1,906,299 | -0.20(-1.98%) |
May 18, 2023 | 10.19 | 10.33 | 10.13 | 10.16 | 1,641,942 | -0.11(-1.07%) |
May 17, 2023 | 10.16 | 10.30 | 10.08 | 10.27 | 2,089,665 | +0.16(+1.63%) |
May 16, 2023 | 10.31 | 10.36 | 10.10 | 10.11 | 2,213,796 | -0.19(-1.87%) |
May 15, 2023 | 10.33 | 10.40 | 10.28 | 10.30 | 2,429,121 | -0.02(-0.18%) |
May 12, 2023 | 10.30 | 10.33 | 10.16 | 10.32 | 1,739,348 | +0.04(+0.35%) |
May 11, 2023 | 10.18 | 10.30 | 10.08 | 10.28 | 1,464,742 | +0.04(+0.35%) |
May 10, 2023 | 10.23 | 10.26 | 10.07 | 10.25 | 1,729,428 | +0.14(+1.41%) |
May 09, 2023 | 10.09 | 10.18 | 9.917 | 10.10 | 1,783,900 | -0.02(-0.18%) |
May 08, 2023 | 10.02 | 10.17 | 10.01 | 10.12 | 1,413,772 | +0.05(+0.53%) |
May 05, 2023 | 10.04 | 10.14 | 9.943 | 10.07 | 1,776,492 | +0.17(+1.71%) |
May 04, 2023 | 10.25 | 10.28 | 9.681 | 9.900 | 3,387,697 | -0.21(-2.12%) |
May 03, 2023 | 10.01 | 10.41 | 9.989 | 10.11 | 4,079,551 | +0.16(+1.61%) |
May 02, 2023 | 10.08 | 10.11 | 9.810 | 9.953 | 1,840,614 | -0.18(-1.76%) |
May 01, 2023 | 10.15 | 10.23 | 10.06 | 10.13 | 1,481,868 | -0.04(-0.35%) |
Apr 28, 2023 | 10.08 | 10.20 | 10.05 | 10.17 | 1,813,938 | +0.09(+0.88%) |
Apr 27, 2023 | 9.757 | 10.12 | 9.748 | 10.08 | 1,742,849 | +0.33(+3.39%) |
Apr 26, 2023 | 9.703 | 9.864 | 9.605 | 9.748 | 2,204,415 | +0.04(+0.37%) |
Apr 25, 2023 | 9.775 | 9.842 | 9.686 | 9.712 | 1,266,828 | -0.10(-1.00%) |
Apr 24, 2023 | 9.944 | 9.980 | 9.757 | 9.810 | 1,336,379 | -0.16(-1.61%) |
Apr 21, 2023 | 10.01 | 10.03 | 9.744 | 9.971 | 1,718,025 | +0.01(+0.09%) |
Apr 20, 2023 | 9.846 | 10.02 | 9.828 | 9.962 | 1,585,538 | -0.11(-1.06%) |
Apr 19, 2023 | 9.989 | 10.09 | 9.877 | 10.07 | 3,402,714 | +0.01(+0.09%) |
Apr 18, 2023 | 10.38 | 10.38 | 10.02 | 10.06 | 2,020,130 | -0.34(-3.26%) |
Apr 17, 2023 | 10.43 | 10.60 | 10.31 | 10.40 | 1,860,537 | +0.01(+0.09%) |
Apr 14, 2023 | 10.55 | 10.60 | 10.35 | 10.39 | 1,887,129 | -0.10(-0.94%) |
Apr 13, 2023 | 10.47 | 10.60 | 10.38 | 10.49 | 3,280,125 | +0.01(+0.08%) |
Apr 12, 2023 | 10.60 | 10.66 | 10.43 | 10.48 | 2,213,934 | -0.06(-0.59%) |
Apr 11, 2023 | 10.33 | 10.67 | 10.29 | 10.54 | 3,099,650 | +0.24(+2.34%) |
Apr 10, 2023 | 10.17 | 10.33 | 10.06 | 10.30 | 2,958,165 | +0.12(+1.23%) |
Apr 06, 2023 | 10.19 | 10.20 | 10.03 | 10.18 | 1,667,486 | +0.05(+0.53%) |
Apr 05, 2023 | 9.784 | 10.29 | 9.775 | 10.12 | 3,401,688 | +0.30(+3.09%) |
Apr 04, 2023 | 10.01 | 10.02 | 9.708 | 9.819 | 2,047,166 | -0.13(-1.34%) |
Apr 03, 2023 | 10.27 | 10.32 | 9.900 | 9.953 | 2,872,936 | -0.30(-2.96%) |
Mar 31, 2023 | 10.16 | 10.27 | 10.02 | 10.26 | 3,041,958 | +0.18(+1.77%) |
Mar 30, 2023 | 10.02 | 10.15 | 10.01 | 10.08 | 1,650,303 | +0.14(+1.44%) |
Mar 29, 2023 | 9.703 | 9.966 | 9.677 | 9.935 | 2,201,105 | +0.33(+3.39%) |
Mar 28, 2023 | 9.480 | 9.641 | 9.409 | 9.610 | 2,132,236 | +0.07(+0.70%) |
Mar 27, 2023 | 9.391 | 9.650 | 9.387 | 9.543 | 2,104,215 | +0.21(+2.29%) |
Mar 24, 2023 | 9.052 | 9.347 | 8.990 | 9.329 | 4,216,192 | +0.28(+3.05%) |
Mar 23, 2023 | 9.249 | 9.369 | 9.021 | 9.052 | 2,419,296 | -0.19(-2.03%) |
Mar 22, 2023 | 9.596 | 9.596 | 9.222 | 9.240 | 2,449,105 | -0.41(-4.25%) |
Mar 21, 2023 | 9.739 | 9.808 | 9.552 | 9.650 | 2,372,319 | +0.03(+0.28%) |
Mar 20, 2023 | 9.650 | 9.770 | 9.561 | 9.623 | 2,182,988 | +0.09(+0.94%) |
Mar 17, 2023 | 9.739 | 9.810 | 9.489 | 9.534 | 5,032,797 | -0.33(-3.35%) |
Mar 16, 2023 | 9.953 | 9.953 | 9.726 | 9.864 | 2,723,685 | -0.26(-2.56%) |
Mar 15, 2023 | 10.09 | 10.19 | 9.882 | 10.12 | 2,313,684 | -0.17(-1.65%) |
Mar 14, 2023 | 10.17 | 10.40 | 10.16 | 10.29 | 2,854,709 | +0.29(+2.85%) |
Mar 13, 2023 | 9.891 | 10.10 | 9.846 | 10.01 | 2,434,946 | +0.02(+0.18%) |
Mar 10, 2023 | 10.28 | 10.32 | 9.926 | 9.989 | 3,391,488 | -0.33(-3.20%) |
Mar 09, 2023 | 10.52 | 10.61 | 10.29 | 10.32 | 2,077,239 | -0.28(-2.61%) |
Mar 08, 2023 | 10.43 | 10.62 | 10.37 | 10.60 | 2,308,021 | +0.20(+1.89%) |
Mar 07, 2023 | 10.66 | 10.66 | 10.36 | 10.40 | 2,645,552 | -0.25(-2.34%) |
Mar 06, 2023 | 10.74 | 10.76 | 10.63 | 10.65 | 1,338,733 | -0.07(-0.67%) |
Mar 03, 2023 | 10.85 | 10.86 | 10.68 | 10.72 | 1,556,613 | -0.02(-0.17%) |
Mar 02, 2023 | 10.49 | 10.75 | 10.41 | 10.74 | 2,678,092 | +0.21(+2.03%) |