Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.98 | 11.50 | 10.75 | 11.14 | 1,237,229 | +0.20(+1.83%) |
May 30, 2023 | 11.09 | 11.22 | 10.52 | 10.94 | 1,152,508 | -0.06(-0.55%) |
May 26, 2023 | 11.12 | 11.34 | 10.79 | 11.00 | 1,150,616 | -0.22(-1.96%) |
May 25, 2023 | 11.57 | 11.59 | 11.16 | 11.22 | 1,503,939 | -0.35(-3.03%) |
May 24, 2023 | 11.57 | 11.71 | 11.13 | 11.57 | 1,291,345 | -0.13(-1.11%) |
May 23, 2023 | 11.15 | 12.13 | 11.15 | 11.70 | 2,741,652 | +0.60(+5.41%) |
May 22, 2023 | 10.49 | 11.19 | 10.31 | 11.10 | 1,651,256 | +0.61(+5.82%) |
May 19, 2023 | 10.34 | 10.62 | 10.22 | 10.49 | 1,005,143 | +0.31(+3.05%) |
May 18, 2023 | 10.30 | 10.31 | 9.930 | 10.18 | 951,584 | -0.18(-1.74%) |
May 17, 2023 | 10.01 | 10.40 | 9.730 | 10.36 | 1,463,601 | +0.37(+3.70%) |
May 16, 2023 | 10.02 | 10.11 | 9.670 | 9.990 | 988,835 | -0.30(-2.92%) |
May 15, 2023 | 10.30 | 10.79 | 10.22 | 10.29 | 1,297,801 | +0.04(+0.39%) |
May 12, 2023 | 10.39 | 10.53 | 10.18 | 10.25 | 1,531,643 | -0.11(-1.06%) |
May 11, 2023 | 10.66 | 10.82 | 10.23 | 10.36 | 1,027,418 | -0.35(-3.27%) |
May 10, 2023 | 10.84 | 10.96 | 10.24 | 10.71 | 1,126,856 | +0.09(+0.85%) |
May 09, 2023 | 10.67 | 10.90 | 10.55 | 10.62 | 1,420,973 | -0.20(-1.85%) |
May 08, 2023 | 11.24 | 11.42 | 10.74 | 10.82 | 1,509,904 | -0.45(-3.99%) |
May 05, 2023 | 10.54 | 11.67 | 10.54 | 11.27 | 1,703,492 | +0.05(+0.45%) |
May 04, 2023 | 11.10 | 11.35 | 10.57 | 11.22 | 2,149,204 | +0.01(+0.09%) |
May 03, 2023 | 10.43 | 11.34 | 10.43 | 11.21 | 1,757,091 | +0.77(+7.38%) |
May 02, 2023 | 11.15 | 11.29 | 10.40 | 10.44 | 1,583,795 | -1.00(-8.74%) |
May 01, 2023 | 11.48 | 11.66 | 11.14 | 11.44 | 1,383,819 | +0.07(+0.62%) |
Apr 28, 2023 | 11.16 | 11.64 | 10.94 | 11.37 | 1,019,217 | +0.07(+0.62%) |
Apr 27, 2023 | 11.43 | 11.67 | 11.07 | 11.30 | 1,358,136 | -0.09(-0.79%) |
Apr 26, 2023 | 11.73 | 11.92 | 10.97 | 11.39 | 1,736,309 | -0.39(-3.31%) |
Apr 25, 2023 | 11.90 | 12.28 | 11.68 | 11.78 | 1,344,588 | -0.27(-2.24%) |
Apr 24, 2023 | 12.82 | 12.82 | 12.01 | 12.05 | 1,649,321 | -0.69(-5.42%) |
Apr 21, 2023 | 12.55 | 12.82 | 12.06 | 12.74 | 1,637,876 | +0.27(+2.17%) |
Apr 20, 2023 | 12.11 | 12.96 | 12.07 | 12.47 | 2,740,869 | +0.12(+0.97%) |
Apr 19, 2023 | 12.23 | 13.05 | 11.80 | 12.35 | 5,971,815 | +0.73(+6.28%) |
Apr 18, 2023 | 17.98 | 18.00 | 10.85 | 11.62 | 13,931,178 | -6.60(-36.22%) |
Apr 17, 2023 | 17.56 | 18.32 | 17.07 | 18.22 | 1,867,421 | +0.78(+4.47%) |
Apr 14, 2023 | 18.31 | 18.67 | 17.08 | 17.44 | 1,388,240 | -0.78(-4.28%) |
Apr 13, 2023 | 16.07 | 18.48 | 16.07 | 18.22 | 3,372,600 | +2.21(+13.80%) |
Apr 12, 2023 | 18.36 | 18.38 | 15.85 | 16.01 | 1,843,991 | -2.01(-11.15%) |
Apr 11, 2023 | 18.24 | 19.23 | 17.78 | 18.02 | 1,190,502 | -0.25(-1.37%) |
Apr 10, 2023 | 17.91 | 18.37 | 17.21 | 18.27 | 1,365,895 | +0.30(+1.67%) |
Apr 06, 2023 | 17.44 | 18.23 | 17.34 | 17.97 | 1,129,557 | +0.74(+4.29%) |
Apr 05, 2023 | 16.69 | 17.99 | 16.69 | 17.23 | 1,288,065 | +0.34(+2.01%) |
Apr 04, 2023 | 16.94 | 17.21 | 16.26 | 16.89 | 903,620 | -0.01(-0.06%) |
Apr 03, 2023 | 16.47 | 17.08 | 16.45 | 16.90 | 1,470,944 | +0.43(+2.61%) |
Mar 31, 2023 | 16.02 | 16.66 | 15.93 | 16.47 | 902,014 | +0.56(+3.52%) |
Mar 30, 2023 | 16.06 | 16.41 | 15.77 | 15.91 | 1,330,136 | -0.10(-0.62%) |
Mar 29, 2023 | 15.20 | 16.05 | 15.00 | 16.01 | 1,301,233 | +1.01(+6.73%) |
Mar 28, 2023 | 15.34 | 15.51 | 14.77 | 15.00 | 602,500 | -0.48(-3.10%) |
Mar 27, 2023 | 15.36 | 15.95 | 15.17 | 15.48 | 715,905 | +0.17(+1.11%) |
Mar 24, 2023 | 15.37 | 15.48 | 14.82 | 15.31 | 1,384,699 | -0.17(-1.10%) |
Mar 23, 2023 | 15.49 | 15.76 | 15.09 | 15.48 | 950,398 | +0.27(+1.78%) |
Mar 22, 2023 | 15.47 | 16.28 | 15.11 | 15.21 | 1,233,297 | -0.37(-2.37%) |
Mar 21, 2023 | 15.73 | 16.40 | 15.38 | 15.58 | 696,140 | -0.05(-0.32%) |
Mar 20, 2023 | 15.63 | 15.96 | 15.28 | 15.63 | 891,649 | -0.14(-0.89%) |
Mar 17, 2023 | 16.13 | 16.45 | 15.62 | 15.77 | 1,184,865 | -0.51(-3.13%) |
Mar 16, 2023 | 16.36 | 16.57 | 15.94 | 16.28 | 1,370,917 | -0.22(-1.33%) |
Mar 15, 2023 | 15.96 | 17.00 | 15.86 | 16.50 | 1,046,745 | +0.28(+1.73%) |
Mar 14, 2023 | 16.52 | 16.62 | 15.86 | 16.22 | 691,632 | +0.21(+1.31%) |
Mar 13, 2023 | 15.10 | 16.23 | 15.10 | 16.01 | 1,179,158 | +0.68(+4.44%) |
Mar 10, 2023 | 15.60 | 15.64 | 14.49 | 15.33 | 1,666,127 | -0.24(-1.54%) |
Mar 09, 2023 | 16.84 | 17.14 | 15.40 | 15.57 | 1,619,125 | -1.34(-7.92%) |
Mar 08, 2023 | 17.60 | 17.60 | 16.77 | 16.91 | 890,467 | -0.68(-3.87%) |
Mar 07, 2023 | 17.32 | 18.77 | 17.14 | 17.59 | 1,478,313 | +0.63(+3.71%) |
Mar 06, 2023 | 17.07 | 17.07 | 16.42 | 16.96 | 753,468 | -0.17(-0.99%) |
Mar 03, 2023 | 16.44 | 17.28 | 16.14 | 17.13 | 978,093 | +0.75(+4.58%) |
Mar 02, 2023 | 15.95 | 16.40 | 15.81 | 16.38 | 692,345 | +0.24(+1.49%) |