Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.06 | 11.06 | 10.22 | 10.50 | 2,533 | -0.30(-2.76%) |
May 30, 2023 | 10.95 | 11.49 | 10.67 | 10.80 | 1,244 | -0.30(-2.70%) |
May 26, 2023 | 11.70 | 14.70 | 10.95 | 11.10 | 19,626 | -0.00(-0.01%) |
May 25, 2023 | 11.25 | 11.60 | 10.85 | 11.10 | 2,544 | -0.45(-3.88%) |
May 24, 2023 | 12.00 | 12.30 | 10.80 | 11.55 | 2,447 | -0.45(-3.77%) |
May 23, 2023 | 11.93 | 12.21 | 11.93 | 12.00 | 764 | -0.45(-3.59%) |
May 22, 2023 | 12.00 | 12.45 | 11.40 | 12.45 | 3,414 | +0.52(+4.36%) |
May 19, 2023 | 11.80 | 12.42 | 11.70 | 11.93 | 4,008 | +0.56(+4.92%) |
May 18, 2023 | 12.54 | 12.82 | 10.80 | 11.37 | 14,790 | -1.08(-8.67%) |
May 17, 2023 | 12.48 | 13.34 | 12.45 | 12.45 | 3,394 | -0.45(-3.49%) |
May 16, 2023 | 13.05 | 13.05 | 12.17 | 12.90 | 1,389 | +0.17(+1.31%) |
May 15, 2023 | 12.30 | 13.39 | 12.02 | 12.73 | 7,714 | +0.73(+6.11%) |
May 12, 2023 | 13.88 | 13.88 | 10.88 | 12.00 | 24,616 | -1.35(-10.12%) |
May 11, 2023 | 13.80 | 14.10 | 13.35 | 13.35 | 1,622 | -0.45(-3.25%) |
May 10, 2023 | 14.40 | 14.40 | 13.50 | 13.80 | 1,487 | +0.45(+3.37%) |
May 09, 2023 | 14.40 | 15.60 | 13.35 | 13.35 | 10,294 | -2.25(-14.42%) |
May 08, 2023 | 14.55 | 15.60 | 14.29 | 15.60 | 5,011 | +0.30(+1.99%) |
May 05, 2023 | 14.55 | 15.60 | 14.55 | 15.30 | 1,905 | +0.15(+0.96%) |
May 04, 2023 | 16.05 | 17.25 | 14.16 | 15.15 | 19,011 | +1.05(+7.45%) |
May 03, 2023 | 13.50 | 14.84 | 13.05 | 14.10 | 14,525 | -0.45(-3.08%) |
May 02, 2023 | 16.20 | 17.25 | 12.75 | 14.55 | 28,515 | -0.45(-3.01%) |
May 01, 2023 | 13.05 | 15.60 | 13.05 | 15.00 | 21,011 | +1.80(+13.64%) |
Apr 28, 2023 | 12.60 | 14.10 | 12.06 | 13.20 | 4,973 | +0.84(+6.81%) |
Apr 27, 2023 | 12.30 | 12.39 | 11.94 | 12.36 | 4,395 | +0.12(+0.97%) |
Apr 26, 2023 | 12.60 | 13.23 | 12.22 | 12.24 | 1,870 | +0.09(+0.74%) |
Apr 25, 2023 | 12.75 | 13.42 | 12.15 | 12.15 | 2,287 | -1.27(-9.49%) |
Apr 24, 2023 | 13.72 | 13.99 | 13.05 | 13.42 | 2,713 | -0.23(-1.66%) |
Apr 21, 2023 | 13.65 | 14.40 | 13.52 | 13.65 | 2,021 | -0.75(-5.20%) |
Apr 20, 2023 | 14.25 | 14.70 | 13.65 | 14.40 | 942 | -0.30(-2.05%) |
Apr 19, 2023 | 14.25 | 15.00 | 14.22 | 14.70 | 569 | -0.15(-1.01%) |
Apr 18, 2023 | 15.30 | 15.30 | 14.10 | 14.85 | 2,209 | -0.45(-2.94%) |
Apr 17, 2023 | 15.45 | 15.45 | 14.25 | 15.30 | 1,972 | -0.15(-0.97%) |
Apr 14, 2023 | 13.50 | 15.75 | 13.50 | 15.45 | 9,813 | +0.70(+4.75%) |
Apr 13, 2023 | 14.40 | 15.00 | 13.95 | 14.75 | 2,945 | -0.09(-0.58%) |
Apr 12, 2023 | 13.95 | 15.00 | 13.95 | 14.84 | 2,496 | +0.29(+1.96%) |
Apr 11, 2023 | 14.40 | 15.30 | 13.99 | 14.55 | 2,894 | +0.15(+1.04%) |
Apr 10, 2023 | 15.90 | 17.25 | 13.31 | 14.40 | 18,305 | -1.80(-11.11%) |
Apr 06, 2023 | 15.30 | 17.25 | 15.15 | 16.20 | 4,144 | +1.27(+8.49%) |
Apr 05, 2023 | 14.68 | 15.30 | 14.68 | 14.93 | 539 | +0.16(+1.10%) |
Apr 04, 2023 | 14.70 | 15.30 | 14.25 | 14.77 | 2,015 | -0.08(-0.54%) |
Apr 03, 2023 | 14.55 | 15.45 | 14.55 | 14.85 | 1,488 | +0.08(+0.56%) |
Mar 31, 2023 | 14.85 | 15.30 | 14.54 | 14.77 | 3,148 | +0.15(+1.00%) |
Mar 30, 2023 | 14.70 | 15.90 | 13.95 | 14.62 | 70,232 | -0.31(-2.07%) |
Mar 29, 2023 | 14.85 | 15.82 | 13.95 | 14.93 | 72,759 | -0.14(-0.96%) |
Mar 28, 2023 | 16.50 | 17.40 | 14.58 | 15.07 | 203,321 | -1.57(-9.46%) |
Mar 27, 2023 | 19.65 | 19.80 | 16.20 | 16.65 | 65,734 | -3.45(-17.16%) |
Mar 24, 2023 | 20.10 | 26.55 | 19.80 | 20.10 | 237,919 | +0.00(+0.00%) |
Mar 23, 2023 | 24.30 | 24.75 | 19.20 | 20.10 | 93,045 | -4.20(-17.28%) |
Mar 22, 2023 | 19.20 | 24.60 | 18.62 | 24.30 | 65,204 | +5.55(+29.60%) |
Mar 21, 2023 | 18.60 | 20.10 | 16.50 | 18.75 | 170,587 | -1.05(-5.30%) |
Mar 20, 2023 | 13.35 | 20.62 | 12.90 | 19.80 | 173,907 | +5.62(+39.67%) |
Mar 17, 2023 | 16.05 | 16.61 | 12.90 | 14.18 | 26,824 | -0.97(-6.43%) |
Mar 16, 2023 | 12.45 | 17.85 | 12.02 | 15.15 | 42,273 | +3.00(+24.69%) |
Mar 15, 2023 | 12.15 | 12.53 | 12.15 | 12.15 | 1,566 | -0.03(-0.23%) |
Mar 14, 2023 | 12.30 | 13.09 | 11.98 | 12.18 | 3,233 | -0.12(-0.94%) |
Mar 13, 2023 | 12.00 | 12.30 | 11.70 | 12.29 | 2,355 | +0.03(+0.26%) |
Mar 10, 2023 | 12.00 | 12.45 | 12.00 | 12.26 | 621 | +0.26(+2.17%) |
Mar 09, 2023 | 12.00 | 12.60 | 12.00 | 12.00 | 6,708 | -0.24(-1.95%) |
Mar 08, 2023 | 12.22 | 12.30 | 12.00 | 12.24 | 1,055 | +0.09(+0.74%) |
Mar 07, 2023 | 12.45 | 12.74 | 12.15 | 12.15 | 1,773 | +0.15(+1.24%) |
Mar 06, 2023 | 12.95 | 14.25 | 12.00 | 12.00 | 9,214 | -0.94(-7.29%) |
Mar 03, 2023 | 15.15 | 16.20 | 11.85 | 12.95 | 44,543 | -2.50(-16.21%) |
Mar 02, 2023 | 13.80 | 15.75 | 13.80 | 15.45 | 5,880 | +0.75(+5.10%) |