Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.93 | 11.15 | 10.77 | 11.00 | 15,413 | +0.09(+0.82%) |
May 30, 2023 | 10.77 | 10.97 | 10.08 | 10.91 | 40,484 | +1.11(+11.33%) |
May 26, 2023 | 10.58 | 10.58 | 9.760 | 9.800 | 24,546 | -0.82(-7.72%) |
May 25, 2023 | 11.01 | 11.10 | 10.62 | 10.62 | 5,169 | -0.56(-5.01%) |
May 24, 2023 | 11.39 | 11.47 | 11.00 | 11.18 | 15,659 | -0.07(-0.62%) |
May 23, 2023 | 11.11 | 11.45 | 11.11 | 11.25 | 11,317 | +0.18(+1.63%) |
May 22, 2023 | 10.95 | 11.15 | 10.95 | 11.07 | 9,361 | +0.15(+1.37%) |
May 19, 2023 | 10.95 | 11.11 | 10.92 | 10.92 | 11,629 | -0.07(-0.64%) |
May 18, 2023 | 10.53 | 11.06 | 10.53 | 10.99 | 10,173 | +0.42(+3.97%) |
May 17, 2023 | 10.74 | 10.74 | 10.31 | 10.57 | 11,191 | -0.01(-0.09%) |
May 16, 2023 | 10.63 | 10.92 | 10.38 | 10.58 | 11,533 | -0.25(-2.31%) |
May 15, 2023 | 10.71 | 11.05 | 10.71 | 10.83 | 20,088 | +0.04(+0.37%) |
May 12, 2023 | 10.75 | 11.00 | 10.57 | 10.79 | 16,056 | +0.14(+1.31%) |
May 11, 2023 | 10.34 | 10.75 | 10.34 | 10.65 | 18,964 | +0.32(+3.10%) |
May 10, 2023 | 10.24 | 10.50 | 10.06 | 10.33 | 12,777 | +0.23(+2.28%) |
May 09, 2023 | 10.20 | 10.30 | 9.800 | 10.10 | 24,159 | -0.05(-0.49%) |
May 08, 2023 | 10.45 | 10.55 | 10.13 | 10.15 | 30,241 | +0.01(+0.10%) |
May 05, 2023 | 9.660 | 10.26 | 9.660 | 10.14 | 15,939 | +0.23(+2.32%) |
May 04, 2023 | 10.04 | 10.10 | 9.860 | 9.910 | 8,271 | -0.19(-1.88%) |
May 03, 2023 | 9.890 | 10.19 | 9.890 | 10.10 | 14,069 | +0.22(+2.28%) |
May 02, 2023 | 10.27 | 10.27 | 9.700 | 9.875 | 15,858 | -0.35(-3.38%) |
May 01, 2023 | 10.50 | 10.70 | 10.11 | 10.22 | 21,017 | -0.46(-4.31%) |
Apr 28, 2023 | 10.34 | 10.68 | 10.31 | 10.68 | 5,579 | +0.48(+4.71%) |
Apr 27, 2023 | 10.03 | 10.25 | 9.820 | 10.20 | 20,067 | -0.09(-0.87%) |
Apr 26, 2023 | 10.34 | 10.45 | 10.17 | 10.29 | 4,128 | -0.11(-1.06%) |
Apr 25, 2023 | 10.52 | 10.64 | 10.06 | 10.40 | 18,122 | -0.36(-3.35%) |
Apr 24, 2023 | 10.59 | 10.85 | 9.950 | 10.76 | 38,694 | +0.33(+3.16%) |
Apr 21, 2023 | 10.20 | 10.52 | 10.19 | 10.43 | 6,408 | +0.17(+1.66%) |
Apr 20, 2023 | 10.59 | 10.59 | 10.10 | 10.26 | 11,445 | -0.33(-3.12%) |
Apr 19, 2023 | 10.39 | 10.69 | 10.39 | 10.59 | 7,718 | +0.20(+1.92%) |
Apr 18, 2023 | 10.68 | 10.99 | 10.20 | 10.39 | 26,463 | -0.54(-4.94%) |
Apr 17, 2023 | 10.90 | 11.09 | 10.90 | 10.93 | 12,077 | +0.00(+0.00%) |
Apr 14, 2023 | 11.08 | 11.11 | 10.89 | 10.93 | 10,716 | -0.05(-0.46%) |
Apr 13, 2023 | 10.92 | 11.20 | 10.80 | 10.98 | 17,332 | -0.04(-0.36%) |
Apr 12, 2023 | 11.15 | 11.17 | 10.81 | 11.02 | 11,248 | +0.27(+2.51%) |
Apr 11, 2023 | 10.48 | 11.00 | 10.48 | 10.75 | 7,411 | +0.02(+0.19%) |
Apr 10, 2023 | 10.50 | 10.90 | 10.36 | 10.73 | 20,612 | -0.08(-0.74%) |
Apr 06, 2023 | 10.52 | 10.81 | 10.29 | 10.81 | 9,998 | +0.12(+1.12%) |
Apr 05, 2023 | 11.06 | 11.06 | 10.41 | 10.69 | 11,569 | -0.14(-1.29%) |
Apr 04, 2023 | 11.31 | 11.37 | 10.66 | 10.83 | 21,243 | -0.39(-3.48%) |
Apr 03, 2023 | 11.21 | 11.37 | 10.82 | 11.22 | 39,166 | +0.00(+0.00%) |
Mar 31, 2023 | 11.15 | 11.41 | 11.07 | 11.22 | 6,179 | +0.07(+0.63%) |
Mar 30, 2023 | 11.10 | 11.29 | 11.06 | 11.15 | 16,729 | +0.06(+0.54%) |
Mar 29, 2023 | 11.01 | 11.43 | 11.01 | 11.09 | 16,828 | -0.15(-1.33%) |
Mar 28, 2023 | 10.89 | 11.42 | 10.45 | 11.24 | 34,745 | +0.35(+3.21%) |
Mar 27, 2023 | 9.940 | 10.93 | 9.520 | 10.89 | 44,585 | +0.65(+6.35%) |
Mar 24, 2023 | 10.42 | 10.45 | 10.17 | 10.24 | 8,051 | -0.18(-1.73%) |
Mar 23, 2023 | 10.74 | 10.99 | 10.42 | 10.42 | 13,844 | -0.27(-2.53%) |
Mar 22, 2023 | 10.80 | 11.26 | 10.69 | 10.69 | 12,852 | -0.29(-2.64%) |
Mar 21, 2023 | 10.46 | 10.98 | 10.20 | 10.98 | 14,556 | +0.39(+3.68%) |
Mar 20, 2023 | 10.59 | 10.79 | 10.28 | 10.59 | 20,429 | -0.07(-0.66%) |
Mar 17, 2023 | 10.69 | 10.85 | 10.47 | 10.66 | 20,953 | -0.03(-0.28%) |
Mar 16, 2023 | 10.26 | 10.69 | 10.26 | 10.69 | 12,356 | +0.43(+4.19%) |
Mar 15, 2023 | 11.31 | 11.31 | 9.580 | 10.26 | 38,112 | -1.04(-9.20%) |
Mar 14, 2023 | 11.24 | 11.80 | 11.20 | 11.30 | 22,578 | +0.11(+0.98%) |
Mar 13, 2023 | 11.40 | 11.43 | 10.54 | 11.19 | 25,060 | -0.05(-0.44%) |
Mar 10, 2023 | 11.31 | 11.45 | 11.00 | 11.24 | 10,630 | -0.09(-0.79%) |
Mar 09, 2023 | 12.36 | 12.49 | 11.33 | 11.33 | 35,409 | -1.03(-8.33%) |
Mar 08, 2023 | 12.23 | 12.60 | 12.08 | 12.36 | 42,241 | +0.13(+1.06%) |
Mar 07, 2023 | 11.73 | 12.25 | 11.62 | 12.23 | 48,631 | +0.57(+4.89%) |
Mar 06, 2023 | 11.53 | 12.26 | 11.52 | 11.66 | 77,943 | +0.16(+1.39%) |
Mar 03, 2023 | 10.91 | 11.56 | 10.81 | 11.50 | 44,809 | +0.60(+5.50%) |
Mar 02, 2023 | 10.94 | 10.94 | 10.56 | 10.90 | 24,105 | +0.07(+0.65%) |