Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.93 | 10.98 | 10.60 | 10.76 | 1,230,090 | -0.22(-2.02%) |
May 30, 2023 | 11.04 | 11.08 | 10.80 | 10.98 | 984,969 | -0.06(-0.52%) |
May 26, 2023 | 10.95 | 11.06 | 10.76 | 11.04 | 865,994 | +0.10(+0.88%) |
May 25, 2023 | 10.92 | 10.99 | 10.72 | 10.94 | 1,128,151 | -0.11(-0.96%) |
May 24, 2023 | 11.04 | 11.16 | 10.92 | 11.05 | 1,403,609 | -0.09(-0.78%) |
May 23, 2023 | 10.97 | 11.40 | 10.93 | 11.14 | 1,690,970 | +0.16(+1.49%) |
May 22, 2023 | 10.87 | 11.05 | 10.67 | 10.97 | 1,025,183 | +0.16(+1.52%) |
May 19, 2023 | 11.22 | 11.23 | 10.70 | 10.81 | 1,497,460 | -0.27(-2.44%) |
May 18, 2023 | 11.07 | 11.13 | 10.92 | 11.08 | 1,257,929 | -0.01(-0.09%) |
May 17, 2023 | 10.48 | 11.14 | 10.48 | 11.09 | 1,766,406 | +0.82(+7.98%) |
May 16, 2023 | 10.60 | 10.60 | 10.25 | 10.27 | 1,572,571 | -0.13(-1.21%) |
May 15, 2023 | 9.642 | 10.41 | 9.585 | 10.39 | 2,206,130 | +0.86(+9.00%) |
May 12, 2023 | 9.392 | 9.556 | 9.344 | 9.536 | 1,509,946 | +0.23(+2.49%) |
May 11, 2023 | 9.392 | 9.454 | 9.295 | 9.305 | 1,188,628 | -0.22(-2.33%) |
May 10, 2023 | 9.855 | 9.874 | 9.430 | 9.527 | 1,250,788 | -0.15(-1.59%) |
May 09, 2023 | 9.797 | 9.845 | 9.556 | 9.681 | 1,036,530 | -0.17(-1.76%) |
May 08, 2023 | 10.28 | 10.41 | 9.835 | 9.855 | 1,154,794 | -0.24(-2.39%) |
May 05, 2023 | 10.17 | 10.30 | 9.912 | 10.10 | 2,039,475 | +0.30(+3.05%) |
May 04, 2023 | 10.17 | 10.27 | 9.647 | 9.797 | 3,188,582 | -0.69(-6.62%) |
May 03, 2023 | 10.70 | 10.97 | 10.38 | 10.49 | 1,918,497 | -0.18(-1.72%) |
May 02, 2023 | 11.34 | 11.46 | 10.62 | 10.67 | 1,697,627 | -0.69(-6.11%) |
May 01, 2023 | 11.50 | 11.58 | 11.33 | 11.37 | 977,256 | -0.13(-1.17%) |
Apr 28, 2023 | 11.44 | 11.67 | 11.43 | 11.50 | 1,208,945 | +0.03(+0.25%) |
Apr 27, 2023 | 11.49 | 11.55 | 11.36 | 11.47 | 1,163,962 | +0.03(+0.25%) |
Apr 26, 2023 | 11.36 | 11.53 | 11.29 | 11.45 | 1,224,209 | +0.09(+0.76%) |
Apr 25, 2023 | 11.68 | 11.73 | 11.33 | 11.36 | 1,609,430 | -0.49(-4.15%) |
Apr 24, 2023 | 12.02 | 12.22 | 11.79 | 11.85 | 1,359,210 | -0.19(-1.60%) |
Apr 21, 2023 | 12.12 | 12.22 | 11.85 | 12.04 | 1,822,896 | -0.12(-0.95%) |
Apr 20, 2023 | 12.15 | 12.25 | 11.98 | 12.16 | 2,308,709 | -0.14(-1.18%) |
Apr 19, 2023 | 12.20 | 12.51 | 11.85 | 12.30 | 2,928,837 | -0.34(-2.67%) |
Apr 18, 2023 | 13.01 | 13.01 | 12.55 | 12.64 | 1,666,705 | -0.30(-2.35%) |
Apr 17, 2023 | 12.71 | 12.97 | 12.62 | 12.95 | 1,626,603 | +0.19(+1.47%) |
Apr 14, 2023 | 13.35 | 13.45 | 12.65 | 12.76 | 1,375,982 | -0.32(-2.43%) |
Apr 13, 2023 | 12.93 | 13.12 | 12.80 | 13.08 | 1,059,701 | +0.14(+1.12%) |
Apr 12, 2023 | 13.12 | 13.25 | 12.83 | 12.93 | 925,752 | -0.11(-0.81%) |
Apr 11, 2023 | 13.08 | 13.14 | 13.00 | 13.04 | 725,347 | -0.04(-0.30%) |
Apr 10, 2023 | 12.92 | 13.23 | 12.88 | 13.08 | 1,066,555 | +0.07(+0.52%) |
Apr 06, 2023 | 12.92 | 13.08 | 12.90 | 13.01 | 716,961 | +0.06(+0.45%) |
Apr 05, 2023 | 12.70 | 12.99 | 12.69 | 12.95 | 1,054,690 | +0.06(+0.45%) |
Apr 04, 2023 | 13.26 | 13.27 | 12.76 | 12.89 | 1,138,269 | -0.29(-2.19%) |
Apr 03, 2023 | 13.39 | 13.45 | 13.10 | 13.18 | 700,458 | -0.14(-1.09%) |
Mar 31, 2023 | 13.31 | 13.38 | 13.19 | 13.33 | 1,180,040 | +0.13(+0.95%) |
Mar 30, 2023 | 13.49 | 13.49 | 13.13 | 13.20 | 1,098,775 | -0.12(-0.93%) |
Mar 29, 2023 | 13.47 | 13.50 | 13.12 | 13.32 | 1,469,441 | +0.08(+0.58%) |
Mar 28, 2023 | 13.31 | 13.48 | 13.12 | 13.25 | 1,172,714 | -0.15(-1.14%) |
Mar 27, 2023 | 13.92 | 13.95 | 13.33 | 13.40 | 1,632,189 | -0.11(-0.85%) |
Mar 24, 2023 | 12.88 | 13.52 | 12.78 | 13.52 | 2,744,253 | +0.45(+3.43%) |
Mar 23, 2023 | 13.77 | 13.94 | 12.96 | 13.07 | 2,288,339 | -0.58(-4.26%) |
Mar 22, 2023 | 14.40 | 14.41 | 13.63 | 13.65 | 1,544,422 | -0.75(-5.23%) |
Mar 21, 2023 | 14.41 | 14.51 | 14.28 | 14.40 | 1,247,399 | +0.57(+4.14%) |
Mar 20, 2023 | 14.53 | 14.53 | 13.77 | 13.83 | 2,085,284 | +0.10(+0.69%) |
Mar 17, 2023 | 14.15 | 14.38 | 13.59 | 13.73 | 3,431,078 | -0.88(-6.01%) |
Mar 16, 2023 | 13.92 | 14.96 | 13.77 | 14.61 | 1,718,419 | +0.46(+3.23%) |
Mar 15, 2023 | 13.71 | 14.35 | 13.66 | 14.15 | 2,028,170 | -0.21(-1.46%) |
Mar 14, 2023 | 15.24 | 15.45 | 14.18 | 14.36 | 2,151,918 | +0.12(+0.87%) |
Mar 13, 2023 | 13.76 | 14.95 | 13.31 | 14.24 | 3,392,961 | -0.49(-3.30%) |
Mar 10, 2023 | 14.43 | 15.10 | 14.22 | 14.73 | 2,411,451 | -0.10(-0.64%) |
Mar 09, 2023 | 15.45 | 15.45 | 14.81 | 14.82 | 1,228,114 | -0.77(-4.95%) |
Mar 08, 2023 | 15.63 | 15.75 | 15.53 | 15.59 | 1,076,552 | +0.00(+0.00%) |
Mar 07, 2023 | 16.12 | 16.12 | 15.56 | 15.59 | 1,144,491 | -0.60(-3.71%) |
Mar 06, 2023 | 16.25 | 16.37 | 16.12 | 16.20 | 879,526 | -0.09(-0.53%) |
Mar 03, 2023 | 16.22 | 16.31 | 16.04 | 16.28 | 582,528 | +0.11(+0.71%) |
Mar 02, 2023 | 16.41 | 16.41 | 16.00 | 16.17 | 743,374 | -0.34(-2.08%) |