Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.742 | 8.961 | 8.685 | 8.895 | 7,075,413 | -0.04(-0.43%) |
May 30, 2023 | 9.038 | 9.076 | 8.828 | 8.933 | 5,304,906 | -0.28(-3.00%) |
May 26, 2023 | 9.152 | 9.238 | 8.919 | 9.209 | 6,169,475 | +0.17(+1.90%) |
May 25, 2023 | 9.305 | 9.417 | 8.971 | 9.038 | 7,571,472 | -0.51(-5.39%) |
May 24, 2023 | 9.390 | 9.676 | 9.352 | 9.552 | 6,334,505 | +0.18(+1.93%) |
May 23, 2023 | 9.676 | 9.753 | 9.343 | 9.371 | 7,219,144 | -0.23(-2.38%) |
May 22, 2023 | 9.219 | 9.772 | 9.190 | 9.600 | 12,997,878 | +0.44(+4.79%) |
May 19, 2023 | 9.000 | 9.266 | 8.971 | 9.162 | 8,642,084 | +0.31(+3.44%) |
May 18, 2023 | 8.618 | 8.876 | 8.575 | 8.857 | 8,094,998 | +0.15(+1.75%) |
May 17, 2023 | 8.818 | 8.818 | 8.523 | 8.704 | 7,046,278 | +0.06(+0.66%) |
May 16, 2023 | 8.866 | 8.971 | 8.637 | 8.647 | 4,967,544 | -0.31(-3.51%) |
May 15, 2023 | 9.085 | 9.114 | 8.885 | 8.961 | 6,074,252 | +0.01(+0.11%) |
May 12, 2023 | 8.905 | 8.985 | 8.735 | 8.952 | 4,922,618 | +0.18(+2.04%) |
May 11, 2023 | 8.754 | 9.023 | 8.697 | 8.773 | 5,997,838 | -0.17(-1.90%) |
May 10, 2023 | 8.990 | 9.093 | 8.787 | 8.942 | 7,182,266 | +0.00(+0.00%) |
May 09, 2023 | 9.329 | 9.438 | 8.895 | 8.942 | 12,682,373 | -0.67(-6.97%) |
May 08, 2023 | 9.857 | 9.900 | 9.457 | 9.612 | 8,643,050 | +0.00(+0.00%) |
May 05, 2023 | 9.612 | 9.763 | 9.527 | 9.612 | 6,004,406 | +0.42(+4.62%) |
May 04, 2023 | 9.178 | 9.301 | 8.990 | 9.188 | 5,622,017 | +0.08(+0.93%) |
May 03, 2023 | 9.056 | 9.324 | 8.999 | 9.103 | 5,613,055 | -0.22(-2.33%) |
May 02, 2023 | 9.678 | 9.725 | 9.084 | 9.320 | 7,984,370 | -0.52(-5.27%) |
May 01, 2023 | 9.735 | 9.952 | 9.593 | 9.839 | 4,235,386 | -0.02(-0.19%) |
Apr 28, 2023 | 9.546 | 9.933 | 9.504 | 9.857 | 6,682,446 | +0.35(+3.67%) |
Apr 27, 2023 | 9.339 | 9.565 | 9.216 | 9.508 | 5,149,248 | +0.22(+2.34%) |
Apr 26, 2023 | 9.452 | 9.565 | 9.244 | 9.291 | 4,659,594 | -0.23(-2.38%) |
Apr 25, 2023 | 9.810 | 9.895 | 9.444 | 9.518 | 5,779,055 | -0.49(-4.90%) |
Apr 24, 2023 | 9.725 | 10.10 | 9.725 | 10.01 | 3,995,494 | +0.17(+1.73%) |
Apr 21, 2023 | 9.820 | 9.876 | 9.678 | 9.839 | 5,127,728 | -0.03(-0.29%) |
Apr 20, 2023 | 9.886 | 10.03 | 9.763 | 9.867 | 5,556,329 | -0.30(-2.97%) |
Apr 19, 2023 | 10.06 | 10.20 | 9.839 | 10.17 | 4,992,691 | -0.10(-1.01%) |
Apr 18, 2023 | 10.33 | 10.44 | 10.14 | 10.27 | 5,801,303 | -0.05(-0.46%) |
Apr 17, 2023 | 10.54 | 10.70 | 10.31 | 10.32 | 8,844,756 | -0.27(-2.58%) |
Apr 14, 2023 | 10.64 | 10.75 | 10.42 | 10.59 | 4,558,528 | -0.07(-0.62%) |
Apr 13, 2023 | 10.81 | 10.87 | 10.66 | 10.66 | 4,805,973 | +0.04(+0.36%) |
Apr 12, 2023 | 10.69 | 10.88 | 10.60 | 10.62 | 4,554,895 | -0.05(-0.44%) |
Apr 11, 2023 | 10.62 | 10.73 | 10.40 | 10.67 | 5,194,505 | +0.16(+1.53%) |
Apr 10, 2023 | 10.50 | 10.74 | 10.50 | 10.51 | 6,379,847 | +0.18(+1.73%) |
Apr 06, 2023 | 10.42 | 10.56 | 10.31 | 10.33 | 4,195,143 | -0.18(-1.71%) |
Apr 05, 2023 | 10.41 | 10.56 | 10.21 | 10.51 | 4,582,207 | +0.10(+1.00%) |
Apr 04, 2023 | 10.93 | 10.97 | 10.27 | 10.40 | 6,798,286 | -0.48(-4.42%) |
Apr 03, 2023 | 10.34 | 10.93 | 10.24 | 10.89 | 12,212,239 | +0.98(+9.90%) |
Mar 31, 2023 | 9.829 | 9.952 | 9.735 | 9.905 | 7,100,088 | +0.20(+2.04%) |
Mar 30, 2023 | 9.801 | 9.801 | 9.556 | 9.707 | 4,321,900 | +0.06(+0.59%) |
Mar 29, 2023 | 9.574 | 9.707 | 9.494 | 9.650 | 4,967,542 | +0.28(+3.02%) |
Mar 28, 2023 | 9.339 | 9.545 | 9.273 | 9.367 | 7,469,462 | +0.03(+0.30%) |
Mar 27, 2023 | 9.178 | 9.442 | 8.980 | 9.339 | 6,073,721 | +0.29(+3.23%) |
Mar 24, 2023 | 8.716 | 9.112 | 8.612 | 9.046 | 6,805,584 | +0.10(+1.16%) |
Mar 23, 2023 | 9.273 | 9.478 | 8.867 | 8.942 | 5,340,539 | -0.27(-2.97%) |
Mar 22, 2023 | 9.593 | 9.645 | 9.188 | 9.216 | 5,875,056 | -0.32(-3.36%) |
Mar 21, 2023 | 9.320 | 9.650 | 9.254 | 9.537 | 7,963,843 | +0.53(+5.86%) |
Mar 20, 2023 | 8.924 | 9.367 | 8.876 | 9.008 | 7,155,541 | +0.20(+2.25%) |
Mar 17, 2023 | 9.018 | 9.103 | 8.716 | 8.810 | 18,031,266 | -0.33(-3.61%) |
Mar 16, 2023 | 8.612 | 9.197 | 8.593 | 9.141 | 9,884,065 | +0.28(+3.19%) |
Mar 15, 2023 | 9.254 | 9.254 | 8.509 | 8.858 | 14,880,536 | -0.90(-9.19%) |
Mar 14, 2023 | 9.744 | 10.15 | 9.556 | 9.754 | 9,545,104 | +0.08(+0.88%) |
Mar 13, 2023 | 9.688 | 9.895 | 9.474 | 9.669 | 12,189,599 | -0.46(-4.56%) |
Mar 10, 2023 | 10.31 | 10.56 | 9.980 | 10.13 | 15,305,169 | -0.21(-2.01%) |
Mar 09, 2023 | 10.59 | 10.83 | 10.32 | 10.34 | 8,943,839 | -0.19(-1.79%) |
Mar 08, 2023 | 10.66 | 10.94 | 10.36 | 10.53 | 29,544,476 | -0.49(-4.45%) |
Mar 07, 2023 | 11.07 | 11.32 | 10.99 | 11.02 | 7,614,735 | -0.08(-0.68%) |
Mar 06, 2023 | 11.01 | 11.30 | 10.86 | 11.09 | 6,089,246 | -0.05(-0.42%) |
Mar 03, 2023 | 10.91 | 11.32 | 10.90 | 11.14 | 9,575,140 | -0.05(-0.42%) |
Mar 02, 2023 | 10.35 | 11.27 | 10.29 | 11.19 | 9,305,346 | +0.72(+6.91%) |