Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.25 | 10.48 | 10.10 | 10.15 | 1,415,784 | -0.15(-1.46%) |
May 30, 2023 | 10.46 | 10.59 | 9.955 | 10.30 | 2,123,097 | -0.05(-0.48%) |
May 26, 2023 | 10.76 | 10.99 | 10.33 | 10.35 | 2,097,957 | -0.51(-4.70%) |
May 25, 2023 | 11.43 | 11.43 | 10.58 | 10.86 | 1,915,205 | -0.58(-5.07%) |
May 24, 2023 | 11.10 | 11.61 | 10.84 | 11.44 | 2,067,447 | +0.34(+3.06%) |
May 23, 2023 | 10.81 | 11.47 | 10.70 | 11.10 | 2,140,599 | +0.25(+2.30%) |
May 22, 2023 | 10.65 | 10.99 | 10.54 | 10.85 | 1,899,574 | +0.14(+1.31%) |
May 19, 2023 | 11.22 | 11.36 | 10.26 | 10.71 | 2,866,640 | -0.71(-6.22%) |
May 18, 2023 | 10.90 | 11.42 | 10.77 | 11.42 | 1,988,160 | +0.51(+4.67%) |
May 17, 2023 | 9.990 | 10.99 | 9.990 | 10.91 | 2,959,049 | +0.89(+8.88%) |
May 16, 2023 | 10.60 | 10.60 | 9.920 | 10.02 | 3,581,481 | -0.66(-6.18%) |
May 15, 2023 | 10.54 | 10.87 | 10.34 | 10.68 | 2,066,956 | +0.21(+2.01%) |
May 12, 2023 | 10.13 | 10.82 | 9.815 | 10.47 | 5,452,563 | +0.27(+2.65%) |
May 11, 2023 | 11.82 | 11.90 | 10.11 | 10.20 | 12,003,560 | -2.28(-18.27%) |
May 10, 2023 | 12.52 | 12.66 | 12.25 | 12.48 | 5,591,861 | +0.24(+1.96%) |
May 09, 2023 | 12.85 | 12.86 | 12.07 | 12.24 | 3,067,581 | -0.77(-5.92%) |
May 08, 2023 | 12.90 | 13.17 | 12.76 | 13.01 | 1,670,351 | +0.10(+0.77%) |
May 05, 2023 | 12.95 | 13.25 | 12.83 | 12.91 | 1,126,866 | +0.08(+0.62%) |
May 04, 2023 | 12.68 | 12.89 | 12.33 | 12.83 | 1,045,529 | +0.09(+0.71%) |
May 03, 2023 | 12.80 | 13.35 | 12.69 | 12.74 | 1,621,040 | -0.11(-0.86%) |
May 02, 2023 | 13.33 | 13.33 | 12.60 | 12.85 | 1,441,038 | -0.49(-3.67%) |
May 01, 2023 | 13.55 | 14.18 | 13.33 | 13.34 | 1,293,734 | -0.20(-1.48%) |
Apr 28, 2023 | 13.58 | 13.68 | 13.16 | 13.54 | 1,074,274 | -0.01(-0.07%) |
Apr 27, 2023 | 13.06 | 13.97 | 13.03 | 13.55 | 1,784,496 | +0.59(+4.55%) |
Apr 26, 2023 | 13.37 | 13.53 | 12.86 | 12.96 | 991,134 | -0.33(-2.48%) |
Apr 25, 2023 | 13.76 | 14.00 | 13.25 | 13.29 | 1,419,511 | -0.70(-5.00%) |
Apr 24, 2023 | 13.97 | 14.17 | 13.76 | 13.99 | 759,000 | -0.10(-0.71%) |
Apr 21, 2023 | 13.87 | 14.43 | 13.79 | 14.09 | 1,566,998 | +0.16(+1.15%) |
Apr 20, 2023 | 14.60 | 14.60 | 13.72 | 13.93 | 1,664,112 | -0.93(-6.26%) |
Apr 19, 2023 | 14.70 | 15.15 | 14.42 | 14.86 | 1,089,558 | +0.04(+0.27%) |
Apr 18, 2023 | 14.65 | 14.92 | 14.53 | 14.82 | 927,372 | +0.08(+0.54%) |
Apr 17, 2023 | 14.71 | 14.99 | 14.51 | 14.74 | 1,265,470 | -0.08(-0.54%) |
Apr 14, 2023 | 14.83 | 15.37 | 14.60 | 14.82 | 1,143,871 | -0.01(-0.07%) |
Apr 13, 2023 | 14.68 | 15.12 | 14.65 | 14.83 | 1,155,854 | +0.15(+1.02%) |
Apr 12, 2023 | 15.19 | 15.40 | 14.46 | 14.68 | 1,391,843 | -0.40(-2.65%) |
Apr 11, 2023 | 15.20 | 15.72 | 15.05 | 15.08 | 1,059,921 | -0.13(-0.85%) |
Apr 10, 2023 | 15.30 | 15.47 | 14.65 | 15.21 | 1,485,695 | -0.12(-0.78%) |
Apr 06, 2023 | 15.97 | 16.24 | 15.28 | 15.33 | 1,661,195 | -0.65(-4.07%) |
Apr 05, 2023 | 16.10 | 16.16 | 15.67 | 15.98 | 1,058,268 | -0.39(-2.38%) |
Apr 04, 2023 | 16.35 | 16.46 | 15.70 | 16.37 | 1,356,445 | +0.03(+0.18%) |
Apr 03, 2023 | 16.23 | 16.48 | 15.87 | 16.34 | 1,242,521 | +0.11(+0.68%) |
Mar 31, 2023 | 15.85 | 16.65 | 15.85 | 16.23 | 1,407,650 | +0.34(+2.14%) |
Mar 30, 2023 | 15.99 | 16.19 | 15.56 | 15.89 | 1,248,768 | +0.14(+0.89%) |
Mar 29, 2023 | 15.80 | 16.09 | 15.49 | 15.75 | 1,187,696 | +0.07(+0.45%) |
Mar 28, 2023 | 15.52 | 16.37 | 15.47 | 15.68 | 1,024,660 | -0.23(-1.48%) |
Mar 27, 2023 | 16.39 | 16.49 | 15.32 | 15.91 | 1,908,712 | -0.36(-2.18%) |
Mar 24, 2023 | 15.16 | 16.92 | 15.14 | 16.27 | 2,382,671 | +0.98(+6.41%) |
Mar 23, 2023 | 15.26 | 15.80 | 14.88 | 15.29 | 1,511,845 | +0.23(+1.53%) |
Mar 22, 2023 | 15.63 | 15.79 | 15.04 | 15.06 | 1,552,396 | -0.52(-3.34%) |
Mar 21, 2023 | 15.35 | 16.01 | 15.35 | 15.58 | 1,612,949 | +0.41(+2.70%) |
Mar 20, 2023 | 15.55 | 16.05 | 15.04 | 15.17 | 1,921,049 | -0.37(-2.38%) |
Mar 17, 2023 | 16.82 | 16.83 | 15.42 | 15.54 | 4,413,243 | -1.31(-7.77%) |
Mar 16, 2023 | 17.11 | 17.11 | 16.45 | 16.85 | 1,914,439 | -0.20(-1.17%) |
Mar 15, 2023 | 17.45 | 17.74 | 16.77 | 17.05 | 2,483,739 | -0.75(-4.21%) |
Mar 14, 2023 | 17.85 | 18.68 | 17.62 | 17.80 | 1,975,516 | +0.20(+1.14%) |
Mar 13, 2023 | 17.11 | 18.37 | 16.71 | 17.60 | 2,622,416 | +0.33(+1.91%) |
Mar 10, 2023 | 17.46 | 17.60 | 16.41 | 17.27 | 2,279,250 | -0.09(-0.52%) |
Mar 09, 2023 | 18.04 | 18.62 | 17.33 | 17.36 | 1,627,900 | -0.82(-4.51%) |
Mar 08, 2023 | 17.85 | 18.22 | 17.57 | 18.18 | 1,613,303 | +0.12(+0.66%) |
Mar 07, 2023 | 18.00 | 18.49 | 17.76 | 18.06 | 1,568,905 | -0.02(-0.11%) |
Mar 06, 2023 | 18.45 | 18.67 | 17.57 | 18.08 | 2,642,710 | -0.63(-3.37%) |
Mar 03, 2023 | 17.72 | 18.73 | 17.45 | 18.71 | 2,218,171 | +1.03(+5.83%) |
Mar 02, 2023 | 16.80 | 17.86 | 16.52 | 17.68 | 1,682,657 | +0.74(+4.37%) |