Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.89 | 13.37 | 12.69 | 12.74 | 4,854,558 | +0.13(+1.00%) |
May 30, 2023 | 12.13 | 12.76 | 12.04 | 12.62 | 3,423,912 | +1.04(+9.02%) |
May 26, 2023 | 11.99 | 12.12 | 11.46 | 11.57 | 3,372,379 | -0.60(-4.93%) |
May 25, 2023 | 11.73 | 12.23 | 11.73 | 12.17 | 4,724,517 | +0.73(+6.34%) |
May 24, 2023 | 11.16 | 11.49 | 11.07 | 11.45 | 4,187,069 | +0.65(+6.00%) |
May 23, 2023 | 10.44 | 10.80 | 10.37 | 10.80 | 3,509,091 | +0.90(+9.08%) |
May 22, 2023 | 9.918 | 9.933 | 9.594 | 9.899 | 1,682,075 | -0.48(-4.66%) |
May 19, 2023 | 10.37 | 10.49 | 10.31 | 10.38 | 1,958,393 | +0.20(+1.99%) |
May 18, 2023 | 9.821 | 10.35 | 9.821 | 10.18 | 2,969,463 | +0.39(+3.95%) |
May 17, 2023 | 9.966 | 10.07 | 9.754 | 9.792 | 2,938,688 | +0.30(+3.16%) |
May 16, 2023 | 9.715 | 9.715 | 9.425 | 9.493 | 3,261,919 | +0.24(+2.61%) |
May 15, 2023 | 9.783 | 9.918 | 9.183 | 9.251 | 5,712,164 | -1.38(-13.00%) |
May 12, 2023 | 10.31 | 10.69 | 10.30 | 10.63 | 2,694,004 | +0.78(+7.95%) |
May 11, 2023 | 10.20 | 10.25 | 9.812 | 9.850 | 3,624,317 | -0.34(-3.32%) |
May 10, 2023 | 10.24 | 10.37 | 10.05 | 10.19 | 4,043,473 | +0.21(+2.13%) |
May 09, 2023 | 10.19 | 10.24 | 9.918 | 9.976 | 3,411,235 | +0.47(+4.98%) |
May 08, 2023 | 9.396 | 9.610 | 9.386 | 9.502 | 3,154,824 | -0.21(-2.19%) |
May 05, 2023 | 9.908 | 10.05 | 9.666 | 9.715 | 3,362,792 | -0.41(-4.01%) |
May 04, 2023 | 10.33 | 10.33 | 9.995 | 10.12 | 4,588,234 | -0.86(-7.83%) |
May 03, 2023 | 10.92 | 11.05 | 10.77 | 10.98 | 3,767,583 | +0.10(+0.89%) |
May 02, 2023 | 10.56 | 11.06 | 10.56 | 10.88 | 3,779,440 | +0.64(+6.23%) |
May 01, 2023 | 10.23 | 10.27 | 9.981 | 10.25 | 2,529,536 | +0.10(+0.95%) |
Apr 28, 2023 | 10.31 | 10.38 | 10.10 | 10.15 | 1,984,123 | -0.08(-0.76%) |
Apr 27, 2023 | 10.59 | 10.64 | 10.15 | 10.23 | 3,142,757 | -0.51(-4.77%) |
Apr 26, 2023 | 10.39 | 10.78 | 10.36 | 10.74 | 3,835,583 | -0.54(-4.80%) |
Apr 25, 2023 | 10.97 | 11.32 | 10.92 | 11.28 | 6,691,885 | +0.89(+8.56%) |
Apr 24, 2023 | 10.27 | 10.49 | 10.24 | 10.39 | 3,668,135 | +0.33(+3.27%) |
Apr 21, 2023 | 10.04 | 10.24 | 9.976 | 10.06 | 4,187,910 | +0.44(+4.52%) |
Apr 20, 2023 | 9.454 | 9.739 | 9.261 | 9.628 | 3,886,095 | +0.19(+2.05%) |
Apr 19, 2023 | 9.502 | 9.580 | 9.377 | 9.435 | 3,689,931 | +0.32(+3.50%) |
Apr 18, 2023 | 8.893 | 9.180 | 8.855 | 9.116 | 3,424,829 | +0.08(+0.86%) |
Apr 17, 2023 | 9.106 | 9.241 | 9.000 | 9.038 | 4,934,813 | -0.74(-7.61%) |
Apr 14, 2023 | 9.570 | 9.899 | 9.527 | 9.783 | 4,263,648 | +0.34(+3.58%) |
Apr 13, 2023 | 9.522 | 9.589 | 9.367 | 9.444 | 4,174,895 | -0.71(-6.95%) |
Apr 12, 2023 | 9.502 | 10.21 | 9.493 | 10.15 | 6,339,448 | +0.81(+8.70%) |
Apr 11, 2023 | 9.145 | 9.386 | 9.058 | 9.338 | 3,462,876 | -0.05(-0.51%) |
Apr 10, 2023 | 9.483 | 9.589 | 9.357 | 9.386 | 3,057,834 | +0.11(+1.15%) |
Apr 06, 2023 | 9.628 | 9.676 | 9.159 | 9.280 | 4,009,603 | -0.36(-3.71%) |
Apr 05, 2023 | 9.386 | 9.792 | 9.367 | 9.638 | 4,931,337 | +0.36(+3.85%) |
Apr 04, 2023 | 9.425 | 9.527 | 9.222 | 9.280 | 4,069,199 | +0.11(+1.16%) |
Apr 03, 2023 | 9.067 | 9.261 | 9.009 | 9.174 | 3,496,282 | +0.15(+1.71%) |
Mar 31, 2023 | 8.893 | 9.116 | 8.831 | 9.019 | 2,531,392 | +0.32(+3.67%) |
Mar 30, 2023 | 8.884 | 8.961 | 8.613 | 8.700 | 4,756,883 | -0.45(-4.96%) |
Mar 29, 2023 | 9.280 | 9.464 | 9.038 | 9.154 | 3,276,104 | -0.04(-0.42%) |
Mar 28, 2023 | 9.531 | 9.662 | 9.164 | 9.193 | 6,284,949 | -1.23(-11.78%) |
Mar 27, 2023 | 10.40 | 10.59 | 10.32 | 10.42 | 3,594,018 | +0.60(+6.10%) |
Mar 24, 2023 | 10.04 | 10.04 | 9.744 | 9.821 | 4,078,014 | +0.08(+0.79%) |
Mar 23, 2023 | 9.657 | 9.986 | 9.290 | 9.744 | 6,416,306 | -0.98(-9.11%) |
Mar 22, 2023 | 10.49 | 10.73 | 10.24 | 10.72 | 4,724,855 | -0.07(-0.63%) |
Mar 21, 2023 | 10.95 | 11.07 | 10.71 | 10.79 | 4,060,162 | -0.48(-4.30%) |
Mar 20, 2023 | 11.55 | 11.65 | 10.98 | 11.27 | 3,410,073 | +0.03(+0.25%) |
Mar 17, 2023 | 11.02 | 11.49 | 10.92 | 11.24 | 4,427,961 | +0.11(+1.03%) |
Mar 16, 2023 | 11.80 | 11.82 | 11.10 | 11.13 | 4,403,803 | -0.41(-3.55%) |
Mar 15, 2023 | 11.68 | 12.00 | 11.53 | 11.54 | 6,108,707 | +0.42(+3.77%) |
Mar 14, 2023 | 11.41 | 11.55 | 11.06 | 11.12 | 4,035,000 | -0.21(-1.85%) |
Mar 13, 2023 | 11.49 | 11.58 | 11.07 | 11.33 | 6,225,203 | -0.21(-1.82%) |
Mar 10, 2023 | 11.58 | 11.77 | 11.26 | 11.54 | 9,239,124 | +0.01(+0.08%) |
Mar 09, 2023 | 10.84 | 11.59 | 10.83 | 11.53 | 9,724,535 | +1.19(+11.53%) |
Mar 08, 2023 | 10.38 | 10.46 | 10.22 | 10.34 | 5,685,281 | +0.31(+3.14%) |
Mar 07, 2023 | 9.652 | 10.07 | 9.652 | 10.02 | 6,121,157 | +0.52(+5.52%) |
Mar 06, 2023 | 9.385 | 9.528 | 9.213 | 9.499 | 4,978,602 | +0.31(+3.43%) |
Mar 03, 2023 | 9.223 | 9.299 | 9.122 | 9.184 | 3,557,473 | +0.02(+0.21%) |
Mar 02, 2023 | 9.690 | 9.771 | 9.108 | 9.165 | 7,102,208 | -0.52(-5.41%) |