Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.65 | 10.70 | 10.09 | 10.09 | 3,072 | -1.12(-10.03%) |
May 30, 2023 | 11.53 | 12.00 | 11.20 | 11.21 | 5,067 | -0.79(-6.58%) |
May 26, 2023 | 11.00 | 12.02 | 11.00 | 12.00 | 1,701 | +0.49(+4.26%) |
May 25, 2023 | 12.00 | 12.00 | 11.50 | 11.51 | 2,104 | -0.67(-5.46%) |
May 24, 2023 | 11.00 | 13.00 | 10.14 | 12.18 | 9,007 | +1.43(+13.26%) |
May 23, 2023 | 10.20 | 10.80 | 10.20 | 10.75 | 1,404 | -0.16(-1.47%) |
May 22, 2023 | 10.88 | 10.99 | 10.81 | 10.91 | 1,990 | +0.24(+2.25%) |
May 19, 2023 | 9.880 | 10.67 | 9.880 | 10.67 | 1,588 | +0.80(+8.11%) |
May 18, 2023 | 10.01 | 10.02 | 9.860 | 9.870 | 857 | -0.43(-4.17%) |
May 17, 2023 | 10.42 | 10.83 | 10.30 | 10.30 | 2,412 | -0.60(-5.50%) |
May 16, 2023 | 10.19 | 10.90 | 10.19 | 10.90 | 958 | -0.42(-3.70%) |
May 15, 2023 | 11.27 | 11.82 | 10.79 | 11.32 | 2,394 | +0.82(+7.80%) |
May 12, 2023 | 10.49 | 10.80 | 10.49 | 10.50 | 785 | +0.00(+0.00%) |
May 11, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 1,662 | -0.16(-1.50%) |
May 10, 2023 | 9.870 | 11.35 | 9.870 | 10.66 | 5,654 | +0.27(+2.60%) |
May 09, 2023 | 10.06 | 10.39 | 9.865 | 10.39 | 1,941 | -0.50(-4.59%) |
May 08, 2023 | 11.62 | 12.10 | 10.50 | 10.89 | 6,234 | -0.09(-0.86%) |
May 05, 2023 | 11.00 | 11.00 | 10.68 | 10.98 | 2,141 | -0.18(-1.65%) |
May 04, 2023 | 11.82 | 13.00 | 11.12 | 11.17 | 10,638 | -0.83(-6.92%) |
May 03, 2023 | 10.51 | 12.63 | 10.26 | 12.00 | 21,482 | +2.12(+21.40%) |
May 02, 2023 | 9.390 | 11.27 | 9.390 | 9.885 | 29,697 | +0.61(+6.52%) |
May 01, 2023 | 8.810 | 9.800 | 8.810 | 9.280 | 3,342 | +0.88(+10.48%) |
Apr 28, 2023 | 7.920 | 8.400 | 7.880 | 8.400 | 1,563 | -0.30(-3.45%) |
Apr 27, 2023 | 8.920 | 9.140 | 8.700 | 8.700 | 789 | -0.31(-3.42%) |
Apr 26, 2023 | 9.100 | 9.100 | 8.750 | 9.008 | 5,000 | -0.02(-0.22%) |
Apr 25, 2023 | 9.110 | 9.451 | 9.029 | 9.029 | 1,097 | -0.70(-7.16%) |
Apr 24, 2023 | 9.080 | 9.726 | 9.080 | 9.726 | 405 | +0.08(+0.78%) |
Apr 21, 2023 | 9.650 | 9.650 | 9.650 | 9.650 | 553 | -0.26(-2.62%) |
Apr 19, 2023 | 9.910 | 61 | +0.47(+4.98%) | |||
Apr 18, 2023 | 9.330 | 9.440 | 9.330 | 9.440 | 741 | -0.06(-0.63%) |
Apr 17, 2023 | 9.600 | 9.850 | 9.030 | 9.500 | 2,738 | -1.00(-9.52%) |
Apr 14, 2023 | 10.95 | 10.95 | 10.50 | 10.50 | 1,503 | -0.36(-3.31%) |
Apr 13, 2023 | 11.16 | 11.16 | 10.86 | 10.86 | 1,423 | -0.15(-1.36%) |
Apr 12, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 707 | -0.12(-1.08%) |
Apr 11, 2023 | 11.42 | 11.68 | 11.10 | 11.13 | 5,812 | -0.65(-5.52%) |
Apr 10, 2023 | 11.51 | 11.85 | 11.41 | 11.78 | 8,183 | +0.08(+0.68%) |
Apr 06, 2023 | 11.80 | 11.90 | 11.55 | 11.70 | 4,091 | -0.10(-0.85%) |
Apr 05, 2023 | 11.38 | 11.80 | 11.36 | 11.80 | 1,083 | +0.01(+0.08%) |
Apr 04, 2023 | 11.59 | 12.13 | 11.59 | 11.79 | 10,977 | -0.21(-1.75%) |
Apr 03, 2023 | 11.50 | 12.29 | 11.34 | 12.00 | 12,704 | +0.15(+1.27%) |
Mar 31, 2023 | 11.13 | 12.40 | 11.13 | 11.85 | 16,861 | -0.25(-2.07%) |
Mar 30, 2023 | 11.80 | 12.58 | 11.71 | 12.10 | 12,380 | +0.10(+0.83%) |
Mar 29, 2023 | 10.85 | 12.56 | 10.85 | 12.00 | 21,828 | +0.76(+6.76%) |
Mar 28, 2023 | 11.34 | 11.34 | 10.82 | 11.24 | 9,540 | +0.06(+0.54%) |
Mar 27, 2023 | 11.54 | 11.92 | 11.18 | 11.18 | 2,507 | -0.14(-1.24%) |
Mar 24, 2023 | 11.61 | 12.14 | 11.28 | 11.32 | 10,420 | -0.58(-4.87%) |
Mar 23, 2023 | 11.30 | 12.47 | 11.30 | 11.90 | 27,960 | +0.53(+4.66%) |
Mar 22, 2023 | 10.93 | 11.37 | 10.92 | 11.37 | 11,935 | +0.41(+3.71%) |
Mar 21, 2023 | 11.24 | 11.29 | 10.95 | 10.96 | 5,937 | -0.29(-2.55%) |
Mar 17, 2023 | 11.25 | 509 | -0.75(-6.25%) | |||
Mar 16, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 1,693 | -0.21(-1.72%) |
Mar 15, 2023 | 12.22 | 12.75 | 11.70 | 12.21 | 17,569 | +0.14(+1.16%) |
Mar 14, 2023 | 11.49 | 12.70 | 11.00 | 12.07 | 30,368 | +0.17(+1.43%) |
Mar 13, 2023 | 11.40 | 11.90 | 10.88 | 11.90 | 7,582 | +0.70(+6.25%) |
Mar 10, 2023 | 11.26 | 11.51 | 11.00 | 11.20 | 5,890 | -0.55(-4.68%) |
Mar 09, 2023 | 12.20 | 12.25 | 11.60 | 11.75 | 3,793 | +0.15(+1.29%) |
Mar 08, 2023 | 11.51 | 11.60 | 11.34 | 11.60 | 1,786 | -0.49(-4.05%) |
Mar 07, 2023 | 12.02 | 12.88 | 11.91 | 12.09 | 10,705 | -0.41(-3.28%) |
Mar 06, 2023 | 11.38 | 12.73 | 11.30 | 12.50 | 22,843 | +0.98(+8.51%) |
Mar 03, 2023 | 11.21 | 11.70 | 11.10 | 11.52 | 6,562 | +0.03(+0.26%) |
Mar 02, 2023 | 11.65 | 11.65 | 11.13 | 11.49 | 1,888 | -0.41(-3.45%) |