Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.240 | 8.260 | 8.000 | 8.120 | 698,945 | -0.20(-2.40%) |
May 30, 2023 | 8.800 | 8.825 | 8.270 | 8.320 | 506,253 | -0.35(-4.04%) |
May 26, 2023 | 8.630 | 8.850 | 8.560 | 8.670 | 440,428 | +0.03(+0.35%) |
May 25, 2023 | 9.230 | 9.230 | 8.365 | 8.640 | 669,145 | -0.60(-6.49%) |
May 24, 2023 | 9.300 | 9.340 | 9.065 | 9.240 | 381,594 | -0.07(-0.75%) |
May 23, 2023 | 9.430 | 9.560 | 9.280 | 9.310 | 503,562 | -0.12(-1.27%) |
May 22, 2023 | 9.780 | 9.830 | 9.330 | 9.430 | 714,811 | -0.41(-4.17%) |
May 19, 2023 | 10.16 | 10.16 | 9.600 | 9.840 | 585,398 | -0.31(-3.10%) |
May 18, 2023 | 9.880 | 10.40 | 9.840 | 10.15 | 1,073,792 | +0.21(+2.16%) |
May 17, 2023 | 9.770 | 9.940 | 9.510 | 9.940 | 994,188 | +0.20(+2.05%) |
May 16, 2023 | 9.180 | 9.740 | 9.085 | 9.740 | 748,701 | +0.43(+4.62%) |
May 15, 2023 | 9.240 | 9.500 | 9.160 | 9.310 | 730,565 | +0.10(+1.09%) |
May 12, 2023 | 9.340 | 9.440 | 9.040 | 9.210 | 816,595 | -0.11(-1.18%) |
May 11, 2023 | 9.640 | 9.680 | 8.650 | 9.320 | 2,095,273 | +0.72(+8.37%) |
May 10, 2023 | 8.510 | 8.750 | 8.370 | 8.600 | 1,588,373 | +0.19(+2.26%) |
May 09, 2023 | 7.850 | 8.530 | 7.850 | 8.410 | 1,021,351 | +0.49(+6.19%) |
May 08, 2023 | 7.990 | 8.020 | 7.570 | 7.920 | 917,670 | +0.00(+0.00%) |
May 05, 2023 | 7.640 | 7.950 | 7.550 | 7.920 | 787,774 | +0.41(+5.46%) |
May 04, 2023 | 8.170 | 8.170 | 7.490 | 7.510 | 821,888 | -0.62(-7.63%) |
May 03, 2023 | 8.150 | 8.370 | 7.990 | 8.130 | 774,533 | -0.01(-0.12%) |
May 02, 2023 | 8.650 | 8.725 | 8.120 | 8.140 | 961,049 | -0.52(-6.00%) |
May 01, 2023 | 9.170 | 9.410 | 8.590 | 8.660 | 1,006,375 | -0.55(-5.97%) |
Apr 28, 2023 | 9.180 | 9.430 | 9.110 | 9.210 | 985,464 | +0.06(+0.66%) |
Apr 27, 2023 | 9.290 | 9.310 | 9.105 | 9.150 | 463,049 | -0.00(-0.05%) |
Apr 26, 2023 | 9.470 | 9.590 | 9.040 | 9.155 | 500,110 | -0.23(-2.45%) |
Apr 25, 2023 | 10.30 | 10.30 | 9.220 | 9.385 | 798,143 | -1.05(-10.11%) |
Apr 24, 2023 | 10.76 | 10.76 | 10.36 | 10.44 | 290,648 | -0.32(-2.97%) |
Apr 21, 2023 | 10.74 | 10.82 | 10.59 | 10.76 | 250,792 | -0.01(-0.09%) |
Apr 20, 2023 | 11.03 | 11.06 | 10.70 | 10.77 | 354,625 | -0.36(-3.23%) |
Apr 19, 2023 | 11.09 | 11.21 | 10.96 | 11.13 | 242,571 | -0.10(-0.89%) |
Apr 18, 2023 | 11.35 | 11.45 | 11.03 | 11.23 | 475,252 | -0.02(-0.18%) |
Apr 17, 2023 | 11.43 | 11.49 | 11.15 | 11.25 | 362,186 | -0.13(-1.14%) |
Apr 14, 2023 | 11.47 | 11.62 | 11.32 | 11.38 | 317,367 | -0.06(-0.52%) |
Apr 13, 2023 | 11.62 | 11.62 | 11.28 | 11.44 | 344,266 | -0.17(-1.46%) |
Apr 12, 2023 | 12.02 | 12.09 | 11.57 | 11.61 | 269,171 | -0.33(-2.76%) |
Apr 11, 2023 | 11.64 | 11.98 | 11.62 | 11.94 | 480,180 | +0.33(+2.84%) |
Apr 10, 2023 | 11.25 | 11.70 | 11.20 | 11.61 | 428,590 | +0.26(+2.29%) |
Apr 06, 2023 | 11.34 | 11.37 | 11.17 | 11.35 | 224,429 | -0.03(-0.26%) |
Apr 05, 2023 | 11.59 | 11.61 | 11.33 | 11.38 | 374,381 | -0.30(-2.57%) |
Apr 04, 2023 | 11.59 | 11.90 | 11.51 | 11.68 | 466,515 | +0.09(+0.78%) |
Apr 03, 2023 | 11.36 | 11.66 | 11.34 | 11.59 | 410,064 | +0.09(+0.78%) |
Mar 31, 2023 | 11.55 | 11.59 | 11.36 | 11.50 | 699,855 | +0.05(+0.44%) |
Mar 30, 2023 | 11.50 | 12.00 | 11.40 | 11.45 | 847,167 | +0.54(+4.95%) |
Mar 29, 2023 | 11.00 | 11.00 | 10.66 | 10.91 | 278,948 | +0.07(+0.65%) |
Mar 28, 2023 | 11.02 | 11.17 | 10.60 | 10.84 | 404,478 | -0.25(-2.25%) |
Mar 27, 2023 | 10.63 | 11.33 | 10.62 | 11.09 | 800,447 | +0.49(+4.62%) |
Mar 24, 2023 | 10.36 | 10.62 | 10.26 | 10.60 | 349,823 | +0.13(+1.24%) |
Mar 23, 2023 | 10.58 | 10.70 | 10.25 | 10.47 | 632,443 | +0.00(+0.00%) |
Mar 22, 2023 | 10.59 | 10.82 | 10.46 | 10.47 | 488,653 | -0.12(-1.13%) |
Mar 21, 2023 | 10.06 | 10.63 | 10.06 | 10.59 | 593,436 | +0.69(+6.97%) |
Mar 20, 2023 | 9.840 | 10.02 | 9.660 | 9.900 | 403,120 | +0.05(+0.51%) |
Mar 17, 2023 | 9.430 | 9.900 | 9.340 | 9.850 | 814,163 | +0.33(+3.47%) |
Mar 16, 2023 | 9.410 | 9.678 | 9.200 | 9.520 | 345,834 | +0.04(+0.42%) |
Mar 15, 2023 | 9.160 | 9.510 | 9.150 | 9.480 | 323,189 | +0.12(+1.28%) |
Mar 14, 2023 | 9.710 | 9.780 | 9.230 | 9.360 | 354,362 | +0.00(+0.00%) |
Mar 13, 2023 | 9.480 | 9.600 | 9.210 | 9.360 | 444,003 | -0.27(-2.80%) |
Mar 10, 2023 | 9.820 | 9.855 | 9.360 | 9.630 | 525,644 | -0.17(-1.73%) |
Mar 09, 2023 | 10.11 | 10.17 | 9.780 | 9.800 | 442,066 | -0.33(-3.26%) |
Mar 08, 2023 | 10.30 | 10.30 | 10.01 | 10.13 | 326,699 | -0.16(-1.55%) |
Mar 07, 2023 | 10.44 | 10.55 | 10.22 | 10.29 | 318,136 | -0.11(-1.06%) |
Mar 06, 2023 | 10.72 | 10.81 | 10.31 | 10.40 | 533,797 | -0.31(-2.89%) |
Mar 03, 2023 | 10.42 | 10.76 | 10.33 | 10.71 | 380,569 | +0.39(+3.78%) |
Mar 02, 2023 | 9.920 | 10.33 | 9.920 | 10.32 | 338,091 | +0.27(+2.69%) |