Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.290 | 9.520 | 9.120 | 9.480 | 3,735,389 | +0.14(+1.50%) |
May 30, 2023 | 9.370 | 9.500 | 9.120 | 9.340 | 2,101,791 | +0.09(+0.97%) |
May 26, 2023 | 9.150 | 9.330 | 9.030 | 9.250 | 2,512,813 | +0.01(+0.11%) |
May 25, 2023 | 9.670 | 9.860 | 9.025 | 9.240 | 2,968,920 | -0.50(-5.13%) |
May 24, 2023 | 10.20 | 10.26 | 9.620 | 9.740 | 3,109,934 | -0.34(-3.37%) |
May 23, 2023 | 10.11 | 10.48 | 10.04 | 10.08 | 3,174,505 | -0.05(-0.49%) |
May 22, 2023 | 10.09 | 10.31 | 10.08 | 10.13 | 4,189,123 | +0.03(+0.30%) |
May 19, 2023 | 10.80 | 10.80 | 10.09 | 10.10 | 2,079,006 | -0.68(-6.31%) |
May 18, 2023 | 10.69 | 10.84 | 10.56 | 10.78 | 2,398,027 | +0.07(+0.65%) |
May 17, 2023 | 10.17 | 10.85 | 10.09 | 10.71 | 3,537,587 | +0.55(+5.41%) |
May 16, 2023 | 10.31 | 10.40 | 10.05 | 10.16 | 3,584,110 | -0.34(-3.24%) |
May 15, 2023 | 10.21 | 10.55 | 10.07 | 10.50 | 2,946,432 | +0.24(+2.34%) |
May 12, 2023 | 10.90 | 10.90 | 10.07 | 10.26 | 3,311,700 | -0.52(-4.82%) |
May 11, 2023 | 10.99 | 11.14 | 10.72 | 10.78 | 3,324,403 | -0.22(-2.00%) |
May 10, 2023 | 11.44 | 11.68 | 10.96 | 11.00 | 3,265,391 | -0.31(-2.74%) |
May 09, 2023 | 10.87 | 11.33 | 10.77 | 11.31 | 3,110,725 | +0.34(+3.10%) |
May 08, 2023 | 10.91 | 11.05 | 10.80 | 10.97 | 2,185,240 | +0.05(+0.46%) |
May 05, 2023 | 10.62 | 10.95 | 10.61 | 10.92 | 2,265,950 | +0.48(+4.60%) |
May 04, 2023 | 10.64 | 11.03 | 10.05 | 10.44 | 7,602,310 | -0.13(-1.23%) |
May 03, 2023 | 10.48 | 10.93 | 10.38 | 10.57 | 3,280,685 | +0.07(+0.67%) |
May 02, 2023 | 10.61 | 10.61 | 10.20 | 10.50 | 2,711,032 | -0.15(-1.41%) |
May 01, 2023 | 10.85 | 10.85 | 10.47 | 10.65 | 2,507,439 | -0.20(-1.84%) |
Apr 28, 2023 | 10.57 | 10.90 | 10.34 | 10.85 | 2,265,389 | +0.24(+2.26%) |
Apr 27, 2023 | 10.55 | 10.63 | 10.35 | 10.61 | 2,332,507 | +0.10(+0.95%) |
Apr 26, 2023 | 10.68 | 10.76 | 10.45 | 10.51 | 2,438,851 | -0.09(-0.85%) |
Apr 25, 2023 | 10.71 | 10.90 | 10.60 | 10.60 | 2,516,421 | -0.15(-1.40%) |
Apr 24, 2023 | 10.62 | 10.80 | 10.56 | 10.75 | 2,813,960 | +0.05(+0.47%) |
Apr 21, 2023 | 10.67 | 10.81 | 10.60 | 10.70 | 2,475,302 | +0.04(+0.38%) |
Apr 20, 2023 | 10.41 | 10.73 | 10.35 | 10.66 | 4,259,227 | +0.03(+0.28%) |
Apr 19, 2023 | 10.82 | 10.89 | 10.53 | 10.63 | 3,781,000 | -0.25(-2.30%) |
Apr 18, 2023 | 11.03 | 11.04 | 10.79 | 10.88 | 1,778,610 | -0.02(-0.18%) |
Apr 17, 2023 | 10.57 | 10.96 | 10.49 | 10.90 | 3,450,129 | +0.29(+2.73%) |
Apr 14, 2023 | 10.89 | 11.00 | 10.57 | 10.61 | 1,719,272 | -0.18(-1.67%) |
Apr 13, 2023 | 10.71 | 10.92 | 10.60 | 10.79 | 2,453,381 | +0.13(+1.22%) |
Apr 12, 2023 | 11.45 | 11.49 | 10.59 | 10.66 | 3,764,642 | -0.63(-5.62%) |
Apr 11, 2023 | 11.17 | 11.45 | 11.08 | 11.29 | 2,385,866 | +0.24(+2.22%) |
Apr 10, 2023 | 10.95 | 11.15 | 10.79 | 11.05 | 2,618,974 | +0.10(+0.91%) |
Apr 06, 2023 | 11.03 | 11.05 | 10.61 | 10.95 | 4,583,431 | +0.53(+5.09%) |
Apr 05, 2023 | 10.52 | 10.54 | 10.17 | 10.42 | 3,371,588 | -0.19(-1.79%) |
Apr 04, 2023 | 11.05 | 11.05 | 10.41 | 10.61 | 2,292,672 | -0.36(-3.28%) |
Apr 03, 2023 | 11.05 | 11.13 | 10.72 | 10.97 | 3,276,196 | -0.04(-0.36%) |
Mar 31, 2023 | 10.81 | 11.16 | 10.75 | 11.01 | 2,154,823 | +0.33(+3.09%) |
Mar 30, 2023 | 10.65 | 10.77 | 10.56 | 10.68 | 1,925,242 | +0.18(+1.71%) |
Mar 29, 2023 | 10.54 | 10.66 | 10.38 | 10.50 | 2,311,713 | +0.04(+0.38%) |
Mar 28, 2023 | 10.60 | 10.79 | 10.46 | 10.46 | 3,375,110 | -0.12(-1.13%) |
Mar 27, 2023 | 10.66 | 10.66 | 10.28 | 10.58 | 3,830,047 | +0.07(+0.67%) |
Mar 24, 2023 | 10.59 | 10.65 | 10.12 | 10.51 | 4,700,004 | -0.19(-1.78%) |
Mar 23, 2023 | 10.98 | 11.08 | 10.54 | 10.70 | 2,501,323 | -0.20(-1.83%) |
Mar 22, 2023 | 11.39 | 11.39 | 10.90 | 10.90 | 2,534,349 | -0.51(-4.47%) |
Mar 21, 2023 | 11.02 | 11.47 | 11.02 | 11.41 | 3,837,665 | +0.46(+4.20%) |
Mar 20, 2023 | 11.17 | 11.41 | 10.84 | 10.95 | 2,783,220 | -0.25(-2.23%) |
Mar 17, 2023 | 11.54 | 11.62 | 11.13 | 11.20 | 4,961,591 | -0.46(-3.95%) |
Mar 16, 2023 | 11.98 | 12.21 | 11.58 | 11.66 | 4,495,006 | -0.41(-3.40%) |
Mar 15, 2023 | 11.77 | 12.24 | 11.68 | 12.07 | 3,230,407 | +0.02(+0.17%) |
Mar 14, 2023 | 12.07 | 12.21 | 11.79 | 12.05 | 2,849,771 | +0.24(+2.03%) |
Mar 13, 2023 | 12.02 | 12.14 | 11.69 | 11.81 | 3,615,941 | -0.25(-2.07%) |
Mar 10, 2023 | 12.15 | 12.22 | 11.63 | 12.06 | 12,862,314 | -0.37(-2.98%) |
Mar 09, 2023 | 12.49 | 12.88 | 12.42 | 12.43 | 2,069,577 | -0.12(-0.96%) |
Mar 08, 2023 | 12.68 | 12.74 | 12.42 | 12.55 | 2,471,551 | -0.12(-0.95%) |
Mar 07, 2023 | 12.58 | 12.81 | 12.46 | 12.67 | 2,657,026 | +0.14(+1.12%) |
Mar 06, 2023 | 12.90 | 12.99 | 12.49 | 12.53 | 2,523,527 | -0.29(-2.26%) |
Mar 03, 2023 | 12.67 | 12.91 | 12.62 | 12.82 | 1,535,478 | +0.27(+2.15%) |
Mar 02, 2023 | 12.41 | 12.58 | 12.28 | 12.55 | 2,048,365 | +0.02(+0.16%) |