Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.202 | 9.212 | 8.710 | 8.753 | 37,109,776 | -0.55(-5.94%) |
May 30, 2023 | 9.343 | 9.455 | 9.083 | 9.306 | 21,366,800 | +0.04(+0.40%) |
May 26, 2023 | 9.249 | 9.385 | 9.146 | 9.268 | 15,289,358 | -0.01(-0.15%) |
May 25, 2023 | 9.346 | 9.392 | 9.089 | 9.282 | 17,421,090 | -0.08(-0.88%) |
May 24, 2023 | 9.457 | 9.594 | 9.328 | 9.365 | 13,583,972 | -0.24(-2.49%) |
May 23, 2023 | 9.457 | 9.902 | 9.447 | 9.603 | 24,602,106 | +0.17(+1.75%) |
May 22, 2023 | 9.108 | 9.447 | 9.043 | 9.438 | 17,122,642 | +0.42(+4.68%) |
May 19, 2023 | 9.245 | 9.323 | 8.832 | 9.016 | 25,215,166 | -0.21(-2.29%) |
May 18, 2023 | 9.365 | 9.392 | 9.048 | 9.227 | 24,682,566 | -0.12(-1.28%) |
May 17, 2023 | 8.906 | 9.374 | 8.902 | 9.346 | 27,960,116 | +0.74(+8.64%) |
May 16, 2023 | 8.713 | 8.896 | 8.594 | 8.603 | 18,955,810 | -0.20(-2.29%) |
May 15, 2023 | 8.309 | 8.823 | 8.254 | 8.805 | 24,317,358 | +0.55(+6.67%) |
May 12, 2023 | 8.447 | 8.493 | 8.020 | 8.254 | 31,624,330 | -0.09(-1.10%) |
May 11, 2023 | 8.419 | 8.557 | 8.235 | 8.346 | 20,967,698 | -0.21(-2.47%) |
May 10, 2023 | 9.117 | 9.144 | 8.437 | 8.557 | 27,157,598 | -0.37(-4.12%) |
May 09, 2023 | 8.750 | 9.062 | 8.612 | 8.924 | 16,235,026 | +0.04(+0.41%) |
May 08, 2023 | 9.227 | 9.319 | 8.869 | 8.887 | 22,224,404 | -0.14(-1.53%) |
May 05, 2023 | 9.163 | 9.163 | 8.690 | 9.025 | 35,358,644 | +0.83(+10.08%) |
May 04, 2023 | 8.061 | 8.529 | 7.836 | 8.199 | 62,418,072 | -0.55(-6.30%) |
May 03, 2023 | 9.025 | 9.337 | 8.653 | 8.750 | 37,758,476 | -0.17(-1.85%) |
May 02, 2023 | 9.824 | 9.824 | 8.786 | 8.915 | 48,600,108 | -0.93(-9.42%) |
May 01, 2023 | 10.29 | 10.41 | 9.824 | 9.842 | 25,213,182 | -0.50(-4.80%) |
Apr 28, 2023 | 9.925 | 10.45 | 9.897 | 10.34 | 21,324,888 | +0.28(+2.83%) |
Apr 27, 2023 | 9.686 | 10.07 | 9.686 | 10.05 | 22,293,162 | +0.36(+3.69%) |
Apr 26, 2023 | 9.714 | 9.943 | 9.539 | 9.695 | 26,068,186 | +0.07(+0.76%) |
Apr 25, 2023 | 9.998 | 10.09 | 9.489 | 9.622 | 34,747,156 | -0.60(-5.84%) |
Apr 24, 2023 | 10.60 | 10.64 | 10.21 | 10.22 | 25,049,722 | -0.42(-3.97%) |
Apr 21, 2023 | 10.93 | 10.95 | 10.50 | 10.64 | 27,439,478 | -0.41(-3.74%) |
Apr 20, 2023 | 10.65 | 11.28 | 10.53 | 11.05 | 40,701,808 | -0.31(-2.75%) |
Apr 19, 2023 | 11.25 | 11.50 | 10.97 | 11.37 | 52,012,200 | +0.27(+2.40%) |
Apr 18, 2023 | 11.32 | 11.32 | 10.93 | 11.10 | 41,603,204 | -0.20(-1.79%) |
Apr 17, 2023 | 11.03 | 11.31 | 10.74 | 11.30 | 62,634,048 | +0.20(+1.82%) |
Apr 14, 2023 | 11.52 | 11.54 | 10.99 | 11.10 | 18,475,028 | -0.18(-1.63%) |
Apr 13, 2023 | 11.12 | 11.38 | 10.86 | 11.28 | 13,462,852 | +0.22(+1.99%) |
Apr 12, 2023 | 11.31 | 11.38 | 11.02 | 11.06 | 16,957,234 | -0.18(-1.63%) |
Apr 11, 2023 | 11.14 | 11.37 | 11.05 | 11.25 | 14,290,383 | +0.12(+1.07%) |
Apr 10, 2023 | 10.97 | 11.25 | 10.82 | 11.13 | 16,930,340 | +0.19(+1.76%) |
Apr 06, 2023 | 10.62 | 11.12 | 10.58 | 10.93 | 22,260,280 | +0.32(+3.03%) |
Apr 05, 2023 | 10.57 | 10.72 | 10.30 | 10.61 | 32,174,130 | -0.16(-1.45%) |
Apr 04, 2023 | 11.43 | 11.45 | 10.62 | 10.77 | 30,350,578 | -0.59(-5.17%) |
Apr 03, 2023 | 11.51 | 11.63 | 11.15 | 11.36 | 14,937,414 | -0.14(-1.20%) |
Mar 31, 2023 | 11.51 | 11.55 | 11.07 | 11.49 | 14,805,052 | +0.13(+1.13%) |
Mar 30, 2023 | 11.87 | 11.90 | 11.25 | 11.37 | 18,950,556 | -0.27(-2.29%) |
Mar 29, 2023 | 11.57 | 11.70 | 11.49 | 11.63 | 17,981,740 | +0.28(+2.42%) |
Mar 28, 2023 | 11.43 | 11.67 | 11.17 | 11.36 | 24,079,894 | -0.11(-0.96%) |
Mar 27, 2023 | 11.84 | 11.92 | 11.13 | 11.47 | 29,080,808 | +0.58(+5.31%) |
Mar 24, 2023 | 10.14 | 10.95 | 9.961 | 10.89 | 31,313,120 | +0.54(+5.24%) |
Mar 23, 2023 | 11.22 | 11.32 | 10.31 | 10.35 | 35,337,084 | -0.72(-6.47%) |
Mar 22, 2023 | 11.64 | 11.69 | 11.03 | 11.06 | 30,402,362 | -0.65(-5.56%) |
Mar 21, 2023 | 11.10 | 11.77 | 10.92 | 11.72 | 37,579,400 | +1.00(+9.34%) |
Mar 20, 2023 | 10.98 | 11.27 | 10.62 | 10.71 | 31,112,582 | +0.13(+1.21%) |
Mar 17, 2023 | 10.93 | 11.01 | 10.28 | 10.59 | 76,979,952 | -0.69(-6.11%) |
Mar 16, 2023 | 10.66 | 11.62 | 9.613 | 11.27 | 83,051,400 | +0.49(+4.51%) |
Mar 15, 2023 | 10.52 | 11.05 | 9.971 | 10.79 | 63,860,828 | -0.39(-3.45%) |
Mar 14, 2023 | 12.48 | 12.61 | 10.96 | 11.17 | 79,939,872 | +0.73(+6.94%) |
Mar 13, 2023 | 11.24 | 11.83 | 8.818 | 10.45 | 121,047,624 | -3.93(-27.33%) |
Mar 10, 2023 | 14.18 | 14.87 | 13.74 | 14.38 | 46,125,776 | -0.38(-2.55%) |
Mar 09, 2023 | 15.69 | 15.75 | 14.74 | 14.75 | 27,986,126 | -1.14(-7.16%) |
Mar 08, 2023 | 16.08 | 16.19 | 15.81 | 15.89 | 13,351,790 | -0.22(-1.37%) |
Mar 07, 2023 | 16.39 | 16.58 | 16.05 | 16.11 | 23,608,808 | -0.55(-3.31%) |
Mar 06, 2023 | 16.83 | 17.04 | 16.56 | 16.66 | 12,412,747 | -0.16(-0.93%) |
Mar 03, 2023 | 16.60 | 16.83 | 16.47 | 16.82 | 9,572,489 | +0.36(+2.18%) |
Mar 02, 2023 | 16.68 | 16.73 | 16.17 | 16.46 | 16,406,218 | -0.48(-2.82%) |