Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.520 | 9.680 | 9.260 | 9.430 | 5,523,450 | -0.85(-8.27%) |
May 30, 2023 | 10.22 | 10.45 | 10.21 | 10.28 | 1,917,616 | +0.09(+0.88%) |
May 26, 2023 | 10.14 | 10.22 | 10.04 | 10.19 | 1,473,221 | +0.24(+2.41%) |
May 25, 2023 | 10.07 | 10.10 | 9.900 | 9.950 | 1,643,898 | -0.19(-1.87%) |
May 24, 2023 | 10.45 | 10.47 | 10.07 | 10.14 | 1,601,168 | -0.28(-2.69%) |
May 23, 2023 | 10.22 | 10.45 | 10.13 | 10.42 | 1,258,048 | +0.09(+0.87%) |
May 22, 2023 | 10.42 | 10.46 | 10.33 | 10.33 | 698,852 | -0.08(-0.77%) |
May 19, 2023 | 10.52 | 10.61 | 10.30 | 10.41 | 1,450,165 | -0.08(-0.76%) |
May 18, 2023 | 10.66 | 10.67 | 10.35 | 10.49 | 1,939,575 | -0.38(-3.50%) |
May 17, 2023 | 11.06 | 11.07 | 10.77 | 10.87 | 1,099,206 | -0.20(-1.81%) |
May 16, 2023 | 11.19 | 11.32 | 11.02 | 11.07 | 1,228,658 | -0.22(-1.95%) |
May 15, 2023 | 11.35 | 11.45 | 11.28 | 11.29 | 1,458,034 | +0.05(+0.44%) |
May 12, 2023 | 11.30 | 11.34 | 11.16 | 11.24 | 1,072,570 | -0.09(-0.79%) |
May 11, 2023 | 11.51 | 11.63 | 11.20 | 11.33 | 2,179,039 | -0.35(-3.00%) |
May 10, 2023 | 11.94 | 12.00 | 11.51 | 11.68 | 1,845,121 | -0.28(-2.34%) |
May 09, 2023 | 11.86 | 12.03 | 11.78 | 11.96 | 1,204,543 | +0.03(+0.25%) |
May 08, 2023 | 12.02 | 12.07 | 11.79 | 11.93 | 1,199,250 | -0.06(-0.50%) |
May 05, 2023 | 11.53 | 12.11 | 11.50 | 11.99 | 1,668,607 | +0.07(+0.59%) |
May 04, 2023 | 11.89 | 12.07 | 11.87 | 11.92 | 2,894,541 | +0.10(+0.85%) |
May 03, 2023 | 11.48 | 12.07 | 11.48 | 11.82 | 2,979,363 | +0.23(+1.98%) |
May 02, 2023 | 11.19 | 11.64 | 11.00 | 11.59 | 2,658,906 | +0.40(+3.57%) |
May 01, 2023 | 11.18 | 11.49 | 11.09 | 11.19 | 1,797,214 | +0.14(+1.27%) |
Apr 28, 2023 | 10.69 | 11.63 | 10.64 | 11.05 | 4,076,956 | +0.53(+5.04%) |
Apr 27, 2023 | 10.43 | 10.54 | 10.27 | 10.52 | 1,491,767 | +0.06(+0.57%) |
Apr 26, 2023 | 10.76 | 10.79 | 10.41 | 10.46 | 1,641,070 | -0.21(-1.97%) |
Apr 25, 2023 | 10.66 | 10.71 | 10.44 | 10.67 | 1,220,341 | -0.09(-0.84%) |
Apr 24, 2023 | 10.72 | 10.84 | 10.63 | 10.76 | 733,984 | +0.08(+0.75%) |
Apr 21, 2023 | 10.76 | 10.86 | 10.60 | 10.68 | 1,552,309 | -0.18(-1.66%) |
Apr 20, 2023 | 11.04 | 11.12 | 10.77 | 10.86 | 2,155,230 | -0.20(-1.81%) |
Apr 19, 2023 | 10.98 | 11.17 | 10.88 | 11.06 | 1,351,524 | -0.25(-2.21%) |
Apr 18, 2023 | 11.31 | 11.54 | 11.19 | 11.31 | 1,669,646 | +0.13(+1.16%) |
Apr 17, 2023 | 11.49 | 11.49 | 11.17 | 11.18 | 1,260,359 | -0.37(-3.20%) |
Apr 14, 2023 | 11.31 | 11.56 | 11.08 | 11.55 | 1,651,887 | +0.03(+0.26%) |
Apr 13, 2023 | 11.36 | 11.58 | 11.24 | 11.52 | 2,362,362 | +0.32(+2.86%) |
Apr 12, 2023 | 11.22 | 11.31 | 11.04 | 11.20 | 1,601,309 | +0.21(+1.91%) |
Apr 11, 2023 | 10.84 | 11.22 | 10.83 | 10.99 | 1,798,495 | +0.16(+1.48%) |
Apr 10, 2023 | 10.69 | 10.84 | 10.59 | 10.83 | 1,080,979 | +0.01(+0.09%) |
Apr 06, 2023 | 10.72 | 10.92 | 10.62 | 10.82 | 828,375 | -0.02(-0.18%) |
Apr 05, 2023 | 10.94 | 11.06 | 10.70 | 10.84 | 1,954,512 | -0.06(-0.55%) |
Apr 04, 2023 | 10.68 | 10.97 | 10.62 | 10.90 | 1,838,671 | +0.19(+1.77%) |
Apr 03, 2023 | 10.41 | 10.78 | 10.40 | 10.71 | 1,511,639 | +0.35(+3.38%) |
Mar 31, 2023 | 10.46 | 10.56 | 10.24 | 10.36 | 1,419,836 | -0.10(-0.96%) |
Mar 30, 2023 | 10.41 | 10.49 | 10.28 | 10.46 | 1,420,079 | +0.17(+1.65%) |
Mar 29, 2023 | 10.10 | 10.44 | 10.08 | 10.29 | 1,924,878 | +0.12(+1.18%) |
Mar 28, 2023 | 9.970 | 10.22 | 9.770 | 10.17 | 1,890,175 | +0.22(+2.21%) |
Mar 27, 2023 | 9.590 | 9.955 | 9.490 | 9.950 | 2,011,013 | +0.12(+1.22%) |
Mar 24, 2023 | 9.850 | 9.980 | 9.715 | 9.830 | 1,323,689 | +0.04(+0.41%) |
Mar 23, 2023 | 9.810 | 10.03 | 9.740 | 9.790 | 1,671,384 | +0.03(+0.31%) |
Mar 22, 2023 | 9.560 | 9.875 | 9.455 | 9.760 | 2,005,808 | +0.25(+2.63%) |
Mar 21, 2023 | 9.930 | 9.970 | 9.440 | 9.510 | 1,743,768 | -0.53(-5.28%) |
Mar 20, 2023 | 9.970 | 10.07 | 9.840 | 10.04 | 2,362,470 | +0.14(+1.41%) |
Mar 17, 2023 | 9.550 | 10.09 | 9.470 | 9.900 | 5,301,757 | +0.45(+4.76%) |
Mar 16, 2023 | 9.600 | 9.600 | 9.200 | 9.450 | 1,664,719 | -0.13(-1.36%) |
Mar 15, 2023 | 9.850 | 9.930 | 9.430 | 9.580 | 2,150,486 | -0.15(-1.54%) |
Mar 14, 2023 | 9.590 | 9.820 | 9.470 | 9.730 | 1,591,189 | +0.15(+1.57%) |
Mar 13, 2023 | 9.440 | 9.785 | 9.370 | 9.580 | 3,042,208 | +0.46(+5.04%) |
Mar 10, 2023 | 9.190 | 9.395 | 9.075 | 9.120 | 2,596,705 | -0.09(-0.98%) |
Mar 09, 2023 | 9.350 | 9.440 | 9.150 | 9.210 | 792,594 | -0.02(-0.22%) |
Mar 08, 2023 | 9.280 | 9.405 | 9.130 | 9.230 | 2,792,056 | +0.01(+0.11%) |
Mar 07, 2023 | 9.440 | 9.480 | 9.090 | 9.220 | 1,330,064 | -0.38(-3.96%) |
Mar 06, 2023 | 9.790 | 9.880 | 9.465 | 9.600 | 1,349,539 | -0.26(-2.64%) |
Mar 03, 2023 | 9.530 | 9.860 | 9.390 | 9.860 | 2,424,265 | +0.41(+4.34%) |
Mar 02, 2023 | 9.520 | 9.560 | 9.360 | 9.450 | 1,393,804 | -0.17(-1.77%) |