Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.903 | 9.903 | 9.759 | 9.759 | 1,564 | -0.14(-1.46%) |
May 30, 2023 | 10.13 | 10.13 | 9.903 | 9.903 | 2,358 | -0.20(-2.00%) |
May 26, 2023 | 9.990 | 10.20 | 9.920 | 10.11 | 6,949 | -0.14(-1.41%) |
May 25, 2023 | 10.15 | 10.45 | 9.973 | 10.25 | 1,685 | -0.08(-0.74%) |
May 24, 2023 | 10.11 | 10.33 | 10.10 | 10.33 | 4,553 | +0.27(+2.68%) |
May 23, 2023 | 10.19 | 10.22 | 9.903 | 10.06 | 4,153 | +0.25(+2.55%) |
May 22, 2023 | 9.759 | 9.990 | 9.749 | 9.807 | 8,441 | +0.05(+0.49%) |
May 19, 2023 | 9.807 | 10.03 | 9.749 | 9.759 | 1,657 | +0.03(+0.35%) |
May 18, 2023 | 9.663 | 10.03 | 9.624 | 9.725 | 4,714 | -0.08(-0.78%) |
May 17, 2023 | 9.903 | 9.993 | 9.624 | 9.802 | 6,938 | +0.27(+2.88%) |
May 16, 2023 | 9.682 | 10.23 | 9.519 | 9.528 | 2,800 | +0.00(+0.00%) |
May 15, 2023 | 9.605 | 9.615 | 9.519 | 9.528 | 4,785 | +0.03(+0.30%) |
May 12, 2023 | 9.519 | 9.528 | 9.432 | 9.499 | 2,278 | +0.07(+0.71%) |
May 11, 2023 | 9.519 | 9.830 | 9.326 | 9.432 | 5,591 | -0.12(-1.31%) |
May 10, 2023 | 9.711 | 9.807 | 9.557 | 9.557 | 4,482 | -0.17(-1.78%) |
May 09, 2023 | 9.548 | 9.817 | 9.548 | 9.730 | 2,857 | +0.18(+1.91%) |
May 08, 2023 | 9.711 | 9.817 | 9.548 | 9.548 | 4,603 | -0.13(-1.39%) |
May 05, 2023 | 10.34 | 10.34 | 9.567 | 9.682 | 25,657 | -0.55(-5.36%) |
May 04, 2023 | 10.05 | 10.34 | 10.05 | 10.23 | 2,970 | -0.21(-2.03%) |
May 03, 2023 | 10.58 | 10.75 | 10.44 | 10.44 | 8,389 | +0.03(+0.28%) |
May 02, 2023 | 11.13 | 11.13 | 10.41 | 10.41 | 9,348 | -0.61(-5.50%) |
May 01, 2023 | 11.28 | 11.45 | 10.96 | 11.02 | 11,051 | -0.66(-5.68%) |
Apr 28, 2023 | 11.12 | 11.68 | 11.12 | 11.68 | 3,528 | +0.28(+2.44%) |
Apr 27, 2023 | 10.88 | 11.52 | 10.87 | 11.40 | 6,324 | +0.37(+3.31%) |
Apr 26, 2023 | 11.01 | 11.11 | 10.82 | 11.04 | 6,822 | -0.21(-1.88%) |
Apr 25, 2023 | 11.28 | 11.28 | 11.25 | 11.25 | 1,449 | -0.11(-0.93%) |
Apr 24, 2023 | 11.58 | 11.66 | 11.30 | 11.36 | 2,237 | -0.22(-1.91%) |
Apr 21, 2023 | 11.65 | 11.65 | 11.44 | 11.58 | 3,775 | +0.05(+0.42%) |
Apr 20, 2023 | 11.45 | 11.53 | 11.24 | 11.53 | 4,597 | +0.14(+1.27%) |
Apr 19, 2023 | 11.16 | 11.48 | 11.09 | 11.38 | 4,882 | +0.33(+2.96%) |
Apr 18, 2023 | 11.35 | 11.36 | 11.06 | 11.06 | 3,298 | -0.43(-3.77%) |
Apr 17, 2023 | 11.29 | 11.54 | 11.29 | 11.49 | 6,513 | +0.17(+1.53%) |
Apr 14, 2023 | 11.11 | 11.60 | 11.11 | 11.32 | 9,609 | -0.03(-0.25%) |
Apr 13, 2023 | 11.81 | 11.81 | 11.20 | 11.35 | 14,730 | -0.36(-3.04%) |
Apr 12, 2023 | 11.52 | 11.70 | 11.36 | 11.70 | 9,059 | +0.42(+3.75%) |
Apr 11, 2023 | 11.06 | 11.67 | 11.04 | 11.28 | 8,788 | +0.06(+0.51%) |
Apr 10, 2023 | 12.02 | 12.02 | 11.22 | 11.22 | 22,704 | -0.90(-7.45%) |
Apr 06, 2023 | 12.03 | 12.12 | 12.01 | 12.12 | 2,527 | +0.06(+0.48%) |
Apr 05, 2023 | 11.92 | 12.31 | 11.53 | 12.07 | 9,384 | +0.10(+0.80%) |
Apr 04, 2023 | 11.70 | 11.97 | 11.53 | 11.97 | 8,766 | -0.11(-0.88%) |
Apr 03, 2023 | 12.25 | 12.36 | 12.06 | 12.08 | 10,349 | -0.20(-1.65%) |
Mar 31, 2023 | 12.77 | 12.77 | 12.27 | 12.28 | 7,192 | -0.42(-3.33%) |
Mar 30, 2023 | 12.92 | 12.92 | 12.70 | 12.70 | 3,445 | -0.09(-0.68%) |
Mar 29, 2023 | 12.90 | 13.09 | 12.75 | 12.79 | 7,013 | -0.12(-0.97%) |
Mar 28, 2023 | 12.51 | 12.91 | 12.51 | 12.91 | 4,661 | -0.22(-1.68%) |
Mar 27, 2023 | 13.22 | 13.57 | 13.13 | 13.13 | 3,744 | -0.13(-1.01%) |
Mar 24, 2023 | 13.01 | 13.61 | 12.76 | 13.27 | 18,404 | +0.16(+1.25%) |
Mar 23, 2023 | 13.06 | 13.41 | 12.72 | 13.11 | 8,361 | -0.06(-0.44%) |
Mar 22, 2023 | 13.48 | 13.92 | 13.08 | 13.16 | 12,888 | -0.50(-3.66%) |
Mar 21, 2023 | 12.83 | 14.28 | 12.60 | 13.66 | 42,736 | +1.04(+8.23%) |
Mar 20, 2023 | 12.57 | 12.90 | 12.50 | 12.62 | 11,425 | +0.06(+0.46%) |
Mar 17, 2023 | 13.17 | 13.28 | 12.57 | 12.57 | 14,896 | -0.53(-4.04%) |
Mar 16, 2023 | 12.99 | 13.56 | 12.99 | 13.10 | 12,461 | +0.21(+1.64%) |
Mar 15, 2023 | 12.37 | 13.35 | 12.37 | 12.88 | 12,648 | +0.31(+2.45%) |
Mar 14, 2023 | 12.55 | 13.81 | 12.51 | 12.58 | 15,492 | +0.34(+2.79%) |
Mar 13, 2023 | 13.46 | 13.46 | 11.96 | 12.23 | 30,388 | -1.60(-11.54%) |
Mar 10, 2023 | 14.30 | 14.30 | 13.80 | 13.83 | 29,109 | -0.34(-2.39%) |
Mar 09, 2023 | 14.25 | 14.30 | 13.98 | 14.17 | 14,660 | -0.15(-1.06%) |
Mar 08, 2023 | 14.39 | 14.39 | 14.32 | 14.32 | 1,947 | +0.10(+0.74%) |
Mar 07, 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 1,509 | -0.10(-0.67%) |
Mar 06, 2023 | 14.28 | 14.31 | 14.28 | 14.31 | 1,429 | -0.10(-0.73%) |
Mar 03, 2023 | 14.29 | 14.59 | 14.27 | 14.42 | 41,703 | +0.16(+1.14%) |
Mar 02, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 710 | +0.03(+0.20%) |