Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.90 | 11.37 | 10.46 | 10.61 | 1,323,642 | +0.05(+0.47%) |
May 30, 2023 | 10.88 | 11.21 | 10.39 | 10.56 | 408,694 | -0.29(-2.67%) |
May 26, 2023 | 11.52 | 11.68 | 10.72 | 10.85 | 342,516 | -0.48(-4.24%) |
May 25, 2023 | 11.77 | 11.77 | 11.02 | 11.33 | 496,902 | -0.50(-4.23%) |
May 24, 2023 | 11.97 | 11.97 | 11.07 | 11.83 | 651,101 | -0.14(-1.17%) |
May 23, 2023 | 11.28 | 12.66 | 11.28 | 11.97 | 660,816 | +0.69(+6.12%) |
May 22, 2023 | 10.09 | 11.63 | 10.09 | 11.28 | 1,035,640 | +1.19(+11.79%) |
May 19, 2023 | 10.08 | 10.43 | 10.01 | 10.09 | 380,292 | +0.05(+0.50%) |
May 18, 2023 | 10.23 | 11.00 | 9.720 | 10.04 | 505,048 | -0.29(-2.81%) |
May 17, 2023 | 10.72 | 10.72 | 9.835 | 10.33 | 795,755 | -0.41(-3.82%) |
May 16, 2023 | 12.24 | 12.63 | 10.18 | 10.74 | 789,367 | -1.13(-9.52%) |
May 15, 2023 | 12.67 | 13.23 | 11.84 | 11.87 | 603,889 | -0.79(-6.24%) |
May 12, 2023 | 12.62 | 12.98 | 12.52 | 12.66 | 237,127 | +0.04(+0.32%) |
May 11, 2023 | 12.94 | 13.01 | 12.46 | 12.62 | 417,881 | -0.38(-2.92%) |
May 10, 2023 | 13.05 | 13.25 | 12.75 | 13.00 | 413,491 | +0.00(+0.00%) |
May 09, 2023 | 13.09 | 13.18 | 12.84 | 13.00 | 311,863 | -0.15(-1.14%) |
May 08, 2023 | 13.24 | 13.51 | 12.65 | 13.15 | 756,774 | +0.69(+5.54%) |
May 05, 2023 | 12.56 | 12.74 | 12.36 | 12.46 | 592,020 | -0.11(-0.88%) |
May 04, 2023 | 12.94 | 12.94 | 12.23 | 12.57 | 157,018 | -0.33(-2.56%) |
May 03, 2023 | 12.12 | 13.15 | 12.06 | 12.90 | 258,743 | +0.80(+6.61%) |
May 02, 2023 | 13.01 | 13.03 | 12.05 | 12.10 | 209,643 | -0.83(-6.42%) |
May 01, 2023 | 13.00 | 13.30 | 12.69 | 12.93 | 223,989 | -0.12(-0.92%) |
Apr 28, 2023 | 12.84 | 13.15 | 12.74 | 13.05 | 551,399 | +0.21(+1.64%) |
Apr 27, 2023 | 12.77 | 12.97 | 12.23 | 12.84 | 276,822 | +0.15(+1.18%) |
Apr 26, 2023 | 12.59 | 12.83 | 12.15 | 12.69 | 180,742 | +0.16(+1.28%) |
Apr 25, 2023 | 13.25 | 13.38 | 12.25 | 12.53 | 227,918 | -0.70(-5.29%) |
Apr 24, 2023 | 13.25 | 13.30 | 12.58 | 13.23 | 252,416 | -0.02(-0.15%) |
Apr 21, 2023 | 13.40 | 13.54 | 12.76 | 13.25 | 624,136 | -0.04(-0.30%) |
Apr 20, 2023 | 13.20 | 14.04 | 12.89 | 13.29 | 387,252 | +0.10(+0.76%) |
Apr 19, 2023 | 12.03 | 13.27 | 12.03 | 13.19 | 324,343 | +1.10(+9.10%) |
Apr 18, 2023 | 11.98 | 12.73 | 11.84 | 12.09 | 516,590 | +0.18(+1.51%) |
Apr 17, 2023 | 11.57 | 12.77 | 11.54 | 11.91 | 508,877 | +0.40(+3.48%) |
Apr 14, 2023 | 11.81 | 12.09 | 11.45 | 11.51 | 307,304 | -0.27(-2.29%) |
Apr 13, 2023 | 12.27 | 12.36 | 11.75 | 11.78 | 251,810 | -0.38(-3.13%) |
Apr 12, 2023 | 11.82 | 12.23 | 11.63 | 12.16 | 340,607 | +0.41(+3.49%) |
Apr 11, 2023 | 12.00 | 12.06 | 11.55 | 11.75 | 204,258 | -0.20(-1.67%) |
Apr 10, 2023 | 11.54 | 12.02 | 11.34 | 11.95 | 259,272 | +0.43(+3.73%) |
Apr 06, 2023 | 11.07 | 11.66 | 10.62 | 11.52 | 349,759 | +0.49(+4.44%) |
Apr 05, 2023 | 11.48 | 11.57 | 10.75 | 11.03 | 257,040 | -0.47(-4.09%) |
Apr 04, 2023 | 11.50 | 11.57 | 11.34 | 11.50 | 216,092 | -0.12(-1.03%) |
Apr 03, 2023 | 11.70 | 11.98 | 11.57 | 11.62 | 271,335 | -0.22(-1.86%) |
Mar 31, 2023 | 11.75 | 12.06 | 11.63 | 11.84 | 1,194,397 | +0.09(+0.77%) |
Mar 30, 2023 | 11.99 | 12.24 | 11.45 | 11.75 | 556,060 | -0.25(-2.08%) |
Mar 29, 2023 | 10.69 | 12.42 | 10.69 | 12.00 | 1,469,359 | +1.31(+12.25%) |
Mar 28, 2023 | 10.03 | 11.40 | 9.715 | 10.69 | 1,507,351 | +1.25(+13.24%) |
Mar 27, 2023 | 9.070 | 9.550 | 8.900 | 9.440 | 225,328 | +0.52(+5.83%) |
Mar 24, 2023 | 9.130 | 9.220 | 8.790 | 8.920 | 120,338 | -0.18(-1.98%) |
Mar 23, 2023 | 8.920 | 9.200 | 8.565 | 9.100 | 166,030 | +0.29(+3.29%) |
Mar 22, 2023 | 8.960 | 9.265 | 8.760 | 8.810 | 166,265 | -0.22(-2.44%) |
Mar 21, 2023 | 9.900 | 9.920 | 8.920 | 9.030 | 199,984 | -0.85(-8.60%) |
Mar 20, 2023 | 10.15 | 10.42 | 9.690 | 9.880 | 287,034 | -0.21(-2.08%) |
Mar 17, 2023 | 9.930 | 10.36 | 9.810 | 10.09 | 992,095 | +0.16(+1.61%) |
Mar 16, 2023 | 9.040 | 10.12 | 9.030 | 9.930 | 263,744 | +0.72(+7.82%) |
Mar 15, 2023 | 9.560 | 9.560 | 9.120 | 9.210 | 143,477 | -0.44(-4.56%) |
Mar 14, 2023 | 9.640 | 9.820 | 9.340 | 9.650 | 201,358 | +0.28(+2.99%) |
Mar 13, 2023 | 8.920 | 9.860 | 8.920 | 9.370 | 168,165 | +0.25(+2.74%) |
Mar 10, 2023 | 9.680 | 10.06 | 8.820 | 9.120 | 422,561 | -0.73(-7.41%) |
Mar 09, 2023 | 10.39 | 10.61 | 9.740 | 9.850 | 228,208 | -0.65(-6.19%) |
Mar 08, 2023 | 10.63 | 10.84 | 10.34 | 10.50 | 170,950 | -0.07(-0.66%) |
Mar 07, 2023 | 10.54 | 10.80 | 10.52 | 10.57 | 169,500 | +0.06(+0.57%) |
Mar 06, 2023 | 10.20 | 10.62 | 9.970 | 10.51 | 281,151 | +0.32(+3.14%) |
Mar 03, 2023 | 10.07 | 10.52 | 9.870 | 10.19 | 196,450 | +0.19(+1.90%) |
Mar 02, 2023 | 10.31 | 10.51 | 9.920 | 10.00 | 285,652 | -0.43(-4.12%) |