Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.05 | 10.23 | 9.830 | 10.20 | 30,397,804 | -0.02(-0.20%) |
May 30, 2023 | 10.39 | 10.54 | 10.13 | 10.22 | 20,574,860 | -0.06(-0.58%) |
May 26, 2023 | 9.870 | 10.40 | 9.840 | 10.28 | 20,385,460 | +0.50(+5.11%) |
May 25, 2023 | 9.920 | 10.07 | 9.770 | 9.780 | 18,980,172 | -0.02(-0.20%) |
May 24, 2023 | 9.680 | 9.930 | 9.610 | 9.800 | 13,295,279 | +0.00(+0.00%) |
May 23, 2023 | 9.680 | 9.920 | 9.620 | 9.800 | 14,418,065 | +0.04(+0.41%) |
May 22, 2023 | 9.730 | 9.970 | 9.665 | 9.760 | 17,610,116 | +0.04(+0.41%) |
May 19, 2023 | 9.580 | 9.730 | 9.480 | 9.720 | 19,546,402 | +0.03(+0.31%) |
May 18, 2023 | 9.210 | 9.750 | 9.200 | 9.690 | 32,510,928 | +0.32(+3.42%) |
May 17, 2023 | 8.730 | 9.390 | 8.700 | 9.370 | 37,814,176 | +0.76(+8.83%) |
May 16, 2023 | 8.590 | 8.690 | 8.395 | 8.610 | 20,310,482 | -0.09(-1.03%) |
May 15, 2023 | 8.490 | 8.740 | 8.435 | 8.700 | 16,577,163 | +0.15(+1.75%) |
May 12, 2023 | 8.750 | 8.810 | 8.450 | 8.550 | 17,644,868 | -0.20(-2.29%) |
May 11, 2023 | 8.670 | 8.800 | 8.560 | 8.750 | 19,574,940 | +0.05(+0.57%) |
May 10, 2023 | 8.490 | 8.730 | 8.420 | 8.700 | 38,308,320 | +0.43(+5.20%) |
May 09, 2023 | 8.260 | 8.360 | 8.170 | 8.270 | 21,042,668 | -0.15(-1.78%) |
May 08, 2023 | 8.310 | 8.495 | 8.190 | 8.420 | 21,794,354 | +0.19(+2.31%) |
May 05, 2023 | 8.030 | 8.310 | 7.900 | 8.230 | 30,314,820 | +0.32(+4.05%) |
May 04, 2023 | 8.040 | 8.090 | 7.860 | 7.910 | 29,003,408 | -0.16(-1.98%) |
May 03, 2023 | 8.280 | 8.350 | 8.020 | 8.070 | 40,315,228 | -0.24(-2.89%) |
May 02, 2023 | 8.580 | 8.670 | 8.270 | 8.310 | 41,271,080 | -0.42(-4.81%) |
May 01, 2023 | 8.780 | 8.930 | 8.530 | 8.730 | 42,390,600 | +0.02(+0.23%) |
Apr 28, 2023 | 8.620 | 8.710 | 8.410 | 8.710 | 95,993,416 | -1.79(-17.05%) |
Apr 27, 2023 | 10.14 | 10.70 | 9.870 | 10.50 | 106,778,288 | +0.62(+6.28%) |
Apr 26, 2023 | 10.40 | 10.40 | 9.810 | 9.880 | 38,055,032 | -0.28(-2.76%) |
Apr 25, 2023 | 10.19 | 10.33 | 10.12 | 10.16 | 18,705,652 | -0.06(-0.59%) |
Apr 24, 2023 | 10.02 | 10.27 | 9.920 | 10.22 | 15,382,115 | +0.21(+2.10%) |
Apr 21, 2023 | 10.20 | 10.34 | 9.980 | 10.01 | 26,418,584 | -0.13(-1.28%) |
Apr 20, 2023 | 10.80 | 10.88 | 10.12 | 10.14 | 34,082,488 | -0.84(-7.65%) |
Apr 19, 2023 | 10.85 | 11.40 | 10.85 | 10.98 | 27,981,202 | -0.06(-0.54%) |
Apr 18, 2023 | 11.15 | 11.34 | 11.01 | 11.04 | 26,442,556 | +0.16(+1.47%) |
Apr 17, 2023 | 10.60 | 10.88 | 10.57 | 10.88 | 20,599,312 | +0.19(+1.78%) |
Apr 14, 2023 | 10.67 | 10.95 | 10.55 | 10.69 | 19,894,864 | -0.05(-0.47%) |
Apr 13, 2023 | 10.79 | 11.02 | 10.71 | 10.74 | 18,553,744 | +0.12(+1.13%) |
Apr 12, 2023 | 10.69 | 10.78 | 10.36 | 10.62 | 21,833,560 | +0.06(+0.57%) |
Apr 11, 2023 | 10.40 | 10.73 | 10.39 | 10.56 | 19,684,020 | +0.20(+1.93%) |
Apr 10, 2023 | 10.36 | 10.42 | 10.16 | 10.36 | 18,435,510 | -0.20(-1.89%) |
Apr 06, 2023 | 10.35 | 10.69 | 10.23 | 10.56 | 16,512,818 | +0.17(+1.64%) |
Apr 05, 2023 | 10.85 | 10.90 | 10.33 | 10.39 | 21,260,708 | -0.61(-5.55%) |
Apr 04, 2023 | 11.34 | 11.47 | 10.88 | 11.00 | 18,581,216 | -0.24(-2.14%) |
Apr 03, 2023 | 11.07 | 11.30 | 10.98 | 11.24 | 15,076,620 | +0.03(+0.27%) |
Mar 31, 2023 | 10.92 | 11.26 | 10.80 | 11.21 | 22,284,236 | +0.30(+2.75%) |
Mar 30, 2023 | 10.85 | 11.00 | 10.67 | 10.91 | 22,169,084 | +0.13(+1.21%) |
Mar 29, 2023 | 11.18 | 11.19 | 10.64 | 10.78 | 38,758,876 | -0.28(-2.53%) |
Mar 28, 2023 | 11.61 | 11.70 | 10.88 | 11.06 | 31,779,362 | -0.68(-5.79%) |
Mar 27, 2023 | 11.65 | 12.09 | 11.56 | 11.74 | 25,434,450 | +0.18(+1.56%) |
Mar 24, 2023 | 11.45 | 11.73 | 11.32 | 11.56 | 19,236,696 | +0.17(+1.49%) |
Mar 23, 2023 | 11.56 | 12.11 | 11.16 | 11.39 | 39,588,920 | +0.34(+3.08%) |
Mar 22, 2023 | 11.35 | 11.70 | 11.02 | 11.05 | 21,156,684 | -0.33(-2.90%) |
Mar 21, 2023 | 10.75 | 11.47 | 10.73 | 11.38 | 23,396,616 | +0.72(+6.75%) |
Mar 20, 2023 | 10.75 | 10.92 | 10.47 | 10.66 | 17,635,240 | -0.04(-0.37%) |
Mar 17, 2023 | 10.87 | 10.95 | 10.40 | 10.70 | 34,496,176 | -0.39(-3.52%) |
Mar 16, 2023 | 10.75 | 11.18 | 10.38 | 11.09 | 52,498,584 | +0.75(+7.25%) |
Mar 15, 2023 | 10.13 | 10.37 | 9.860 | 10.34 | 22,026,952 | -0.03(-0.29%) |
Mar 14, 2023 | 10.55 | 10.70 | 10.19 | 10.37 | 26,519,984 | +0.14(+1.37%) |
Mar 13, 2023 | 10.19 | 10.51 | 9.950 | 10.23 | 27,205,714 | -0.11(-1.06%) |
Mar 10, 2023 | 10.65 | 10.70 | 10.22 | 10.34 | 23,700,992 | -0.32(-3.00%) |
Mar 09, 2023 | 11.08 | 11.35 | 10.58 | 10.66 | 25,891,396 | -0.39(-3.53%) |
Mar 08, 2023 | 11.28 | 11.49 | 10.98 | 11.05 | 36,596,552 | -0.67(-5.72%) |
Mar 07, 2023 | 11.71 | 12.67 | 11.69 | 11.72 | 67,794,120 | +0.06(+0.51%) |
Mar 06, 2023 | 10.87 | 12.18 | 10.83 | 11.66 | 81,335,520 | +1.01(+9.48%) |
Mar 03, 2023 | 10.19 | 10.70 | 10.17 | 10.65 | 24,546,616 | +0.55(+5.45%) |
Mar 02, 2023 | 9.900 | 10.14 | 9.880 | 10.10 | 17,552,816 | -0.04(-0.39%) |