Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.990 | 9.700 | 8.990 | 9.600 | 1,731,655 | +0.55(+6.08%) |
May 30, 2023 | 9.080 | 9.300 | 8.940 | 9.050 | 291,280 | +0.00(+0.00%) |
May 26, 2023 | 8.920 | 9.230 | 8.710 | 9.050 | 437,206 | +0.12(+1.34%) |
May 25, 2023 | 8.920 | 9.100 | 8.697 | 8.930 | 1,129,475 | +0.02(+0.22%) |
May 24, 2023 | 8.810 | 8.960 | 8.750 | 8.910 | 251,204 | -0.01(-0.11%) |
May 23, 2023 | 8.770 | 9.290 | 8.690 | 8.920 | 575,957 | +0.11(+1.25%) |
May 22, 2023 | 8.420 | 8.950 | 8.400 | 8.810 | 653,588 | +0.43(+5.13%) |
May 19, 2023 | 8.320 | 8.400 | 8.065 | 8.380 | 692,098 | +0.18(+2.20%) |
May 18, 2023 | 8.250 | 8.350 | 8.130 | 8.200 | 446,871 | -0.02(-0.24%) |
May 17, 2023 | 8.150 | 8.315 | 8.050 | 8.220 | 448,324 | +0.13(+1.61%) |
May 16, 2023 | 8.280 | 8.420 | 8.070 | 8.090 | 563,732 | -0.22(-2.65%) |
May 15, 2023 | 8.500 | 8.570 | 8.270 | 8.310 | 631,546 | -0.15(-1.77%) |
May 12, 2023 | 8.370 | 8.500 | 8.275 | 8.460 | 379,988 | +0.17(+2.05%) |
May 11, 2023 | 8.420 | 8.500 | 8.200 | 8.290 | 590,307 | -0.19(-2.24%) |
May 10, 2023 | 8.710 | 8.770 | 8.250 | 8.480 | 924,314 | -0.05(-0.59%) |
May 09, 2023 | 8.540 | 8.650 | 8.330 | 8.530 | 524,505 | -0.06(-0.70%) |
May 08, 2023 | 9.050 | 9.120 | 8.330 | 8.590 | 1,152,817 | -0.45(-4.93%) |
May 05, 2023 | 8.710 | 9.910 | 8.000 | 9.035 | 2,408,738 | -2.27(-20.04%) |
May 04, 2023 | 11.33 | 11.62 | 11.17 | 11.30 | 267,386 | -0.08(-0.70%) |
May 03, 2023 | 11.26 | 11.68 | 11.23 | 11.38 | 254,109 | +0.16(+1.43%) |
May 02, 2023 | 11.44 | 11.45 | 11.13 | 11.22 | 226,175 | -0.19(-1.67%) |
May 01, 2023 | 10.87 | 11.51 | 10.82 | 11.41 | 288,464 | +0.54(+4.97%) |
Apr 28, 2023 | 10.88 | 11.10 | 10.82 | 10.87 | 258,145 | +0.00(+0.00%) |
Apr 27, 2023 | 11.22 | 11.34 | 10.79 | 10.87 | 298,664 | -0.27(-2.42%) |
Apr 26, 2023 | 11.22 | 11.47 | 11.13 | 11.14 | 179,161 | -0.02(-0.18%) |
Apr 25, 2023 | 11.29 | 11.57 | 11.13 | 11.16 | 194,108 | -0.26(-2.28%) |
Apr 24, 2023 | 11.73 | 11.78 | 11.15 | 11.42 | 211,528 | -0.18(-1.55%) |
Apr 21, 2023 | 11.87 | 12.00 | 11.50 | 11.60 | 345,428 | -0.28(-2.36%) |
Apr 20, 2023 | 11.50 | 11.97 | 11.43 | 11.88 | 282,136 | +0.23(+1.97%) |
Apr 19, 2023 | 12.72 | 12.75 | 11.59 | 11.65 | 386,505 | -1.23(-9.55%) |
Apr 18, 2023 | 12.65 | 13.15 | 12.60 | 12.88 | 386,380 | +0.28(+2.22%) |
Apr 17, 2023 | 12.31 | 12.66 | 12.23 | 12.60 | 545,592 | +0.19(+1.53%) |
Apr 14, 2023 | 12.11 | 12.45 | 12.07 | 12.41 | 389,880 | +0.31(+2.56%) |
Apr 13, 2023 | 11.80 | 12.18 | 11.73 | 12.10 | 287,917 | +0.20(+1.68%) |
Apr 12, 2023 | 11.95 | 12.25 | 11.82 | 11.90 | 546,169 | +0.17(+1.45%) |
Apr 11, 2023 | 11.97 | 12.39 | 11.67 | 11.73 | 484,380 | -0.15(-1.26%) |
Apr 10, 2023 | 11.34 | 12.04 | 11.34 | 11.88 | 375,614 | +0.41(+3.57%) |
Apr 06, 2023 | 11.20 | 11.58 | 11.20 | 11.47 | 226,082 | +0.21(+1.87%) |
Apr 05, 2023 | 11.27 | 11.30 | 11.05 | 11.26 | 254,087 | -0.17(-1.49%) |
Apr 04, 2023 | 11.58 | 11.86 | 11.32 | 11.43 | 352,009 | -0.13(-1.12%) |
Apr 03, 2023 | 11.35 | 11.61 | 11.23 | 11.56 | 318,824 | +0.10(+0.87%) |
Mar 31, 2023 | 11.12 | 11.46 | 10.97 | 11.46 | 557,289 | +0.40(+3.62%) |
Mar 30, 2023 | 11.00 | 11.12 | 10.85 | 11.06 | 205,714 | +0.16(+1.47%) |
Mar 29, 2023 | 10.96 | 11.06 | 10.75 | 10.90 | 204,915 | +0.05(+0.46%) |
Mar 28, 2023 | 10.93 | 10.98 | 10.73 | 10.85 | 219,544 | -0.17(-1.54%) |
Mar 27, 2023 | 10.82 | 11.10 | 10.67 | 11.02 | 296,019 | +0.32(+2.99%) |
Mar 24, 2023 | 10.79 | 10.92 | 10.65 | 10.70 | 375,334 | -0.24(-2.19%) |
Mar 23, 2023 | 10.67 | 10.99 | 10.49 | 10.94 | 411,751 | +0.43(+4.09%) |
Mar 22, 2023 | 10.72 | 10.92 | 10.50 | 10.51 | 511,824 | -0.21(-1.96%) |
Mar 21, 2023 | 10.31 | 10.82 | 10.29 | 10.72 | 344,210 | +0.60(+5.93%) |
Mar 20, 2023 | 10.08 | 10.16 | 9.860 | 10.12 | 321,217 | +0.10(+1.00%) |
Mar 17, 2023 | 10.18 | 10.33 | 9.810 | 10.02 | 696,575 | -0.25(-2.43%) |
Mar 16, 2023 | 9.900 | 10.29 | 9.740 | 10.27 | 274,000 | +0.24(+2.39%) |
Mar 15, 2023 | 9.930 | 10.04 | 9.550 | 10.03 | 384,534 | -0.08(-0.79%) |
Mar 14, 2023 | 10.23 | 10.45 | 10.04 | 10.11 | 319,756 | +0.19(+1.92%) |
Mar 13, 2023 | 10.01 | 10.17 | 9.740 | 9.920 | 363,304 | -0.28(-2.75%) |
Mar 10, 2023 | 10.87 | 10.87 | 10.02 | 10.20 | 453,587 | -0.78(-7.10%) |
Mar 09, 2023 | 11.57 | 11.57 | 10.92 | 10.98 | 569,559 | -0.64(-5.51%) |
Mar 08, 2023 | 11.89 | 11.90 | 11.48 | 11.62 | 301,011 | -0.29(-2.43%) |
Mar 07, 2023 | 12.25 | 12.33 | 11.68 | 11.91 | 500,159 | -0.26(-2.14%) |
Mar 06, 2023 | 12.01 | 12.25 | 11.87 | 12.17 | 209,157 | +0.18(+1.50%) |
Mar 03, 2023 | 11.95 | 12.17 | 11.85 | 11.99 | 162,086 | +0.10(+0.84%) |
Mar 02, 2023 | 11.76 | 12.01 | 11.61 | 11.89 | 221,064 | +0.05(+0.42%) |