Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.22 | 11.57 | 10.83 | 11.56 | 14,641,279 | +0.22(+1.93%) |
May 30, 2023 | 11.26 | 11.62 | 11.04 | 11.34 | 18,059,630 | +0.67(+6.25%) |
May 26, 2023 | 10.000 | 11.12 | 9.990 | 10.68 | 16,761,717 | +0.70(+7.07%) |
May 25, 2023 | 10.14 | 10.16 | 9.666 | 9.971 | 9,441,889 | +0.12(+1.26%) |
May 24, 2023 | 9.800 | 9.961 | 9.481 | 9.847 | 10,045,393 | -0.24(-2.36%) |
May 23, 2023 | 10.13 | 10.68 | 10.05 | 10.09 | 11,459,514 | -0.26(-2.49%) |
May 22, 2023 | 9.704 | 10.38 | 9.657 | 10.34 | 11,173,648 | +0.69(+7.10%) |
May 19, 2023 | 9.428 | 9.790 | 9.351 | 9.657 | 11,401,569 | +0.27(+2.84%) |
May 18, 2023 | 9.190 | 9.409 | 9.047 | 9.390 | 10,616,614 | +0.23(+2.49%) |
May 17, 2023 | 8.733 | 9.209 | 8.643 | 9.162 | 12,989,284 | +0.56(+6.53%) |
May 16, 2023 | 8.523 | 8.825 | 8.428 | 8.600 | 8,400,279 | +0.01(+0.11%) |
May 15, 2023 | 8.676 | 8.842 | 8.440 | 8.590 | 9,244,400 | -0.12(-1.42%) |
May 12, 2023 | 9.352 | 9.447 | 8.647 | 8.714 | 16,742,647 | -0.33(-3.68%) |
May 11, 2023 | 8.781 | 9.157 | 8.628 | 9.047 | 11,191,507 | +0.28(+3.15%) |
May 10, 2023 | 9.076 | 9.219 | 8.623 | 8.771 | 10,679,969 | -0.04(-0.43%) |
May 09, 2023 | 8.800 | 8.866 | 8.657 | 8.809 | 7,773,692 | -0.22(-2.43%) |
May 08, 2023 | 9.181 | 9.181 | 8.821 | 9.028 | 11,150,676 | +0.14(+1.61%) |
May 05, 2023 | 8.419 | 8.942 | 8.400 | 8.885 | 11,818,764 | +0.68(+8.24%) |
May 04, 2023 | 8.333 | 8.352 | 8.096 | 8.209 | 8,800,846 | +0.03(+0.35%) |
May 03, 2023 | 8.133 | 8.512 | 8.133 | 8.181 | 10,511,996 | +0.02(+0.23%) |
May 02, 2023 | 8.276 | 8.550 | 8.055 | 8.162 | 11,889,750 | -0.10(-1.27%) |
May 01, 2023 | 8.381 | 8.381 | 8.038 | 8.266 | 13,002,040 | -0.20(-2.36%) |
Apr 28, 2023 | 8.209 | 8.519 | 7.938 | 8.466 | 10,818,810 | +0.31(+3.86%) |
Apr 27, 2023 | 7.590 | 8.181 | 7.571 | 8.152 | 14,697,629 | +0.48(+6.20%) |
Apr 26, 2023 | 8.181 | 8.200 | 7.628 | 7.676 | 18,815,020 | -0.52(-6.39%) |
Apr 25, 2023 | 8.143 | 8.428 | 8.062 | 8.200 | 10,961,610 | -0.15(-1.82%) |
Apr 24, 2023 | 8.514 | 8.592 | 8.050 | 8.352 | 14,339,238 | -0.21(-2.45%) |
Apr 21, 2023 | 8.542 | 8.628 | 8.266 | 8.562 | 8,966,953 | +0.16(+1.93%) |
Apr 20, 2023 | 8.657 | 8.933 | 8.200 | 8.400 | 26,520,162 | -1.44(-14.62%) |
Apr 19, 2023 | 9.714 | 10.08 | 9.600 | 9.838 | 14,778,731 | -0.31(-3.10%) |
Apr 18, 2023 | 10.38 | 10.43 | 10.09 | 10.15 | 11,700,322 | -0.23(-2.20%) |
Apr 17, 2023 | 10.32 | 10.59 | 10.02 | 10.38 | 11,642,420 | +0.17(+1.68%) |
Apr 14, 2023 | 10.12 | 10.31 | 9.962 | 10.21 | 11,004,009 | -0.07(-0.65%) |
Apr 13, 2023 | 10.05 | 10.34 | 9.895 | 10.28 | 9,363,362 | +0.42(+4.25%) |
Apr 12, 2023 | 10.70 | 10.77 | 9.838 | 9.857 | 14,722,104 | -0.51(-4.96%) |
Apr 11, 2023 | 10.37 | 10.58 | 10.29 | 10.37 | 10,840,849 | +0.19(+1.87%) |
Apr 10, 2023 | 9.809 | 10.24 | 9.495 | 10.18 | 12,863,652 | -0.07(-0.65%) |
Apr 06, 2023 | 10.05 | 10.35 | 9.800 | 10.25 | 10,605,900 | -0.04(-0.37%) |
Apr 05, 2023 | 10.70 | 10.71 | 10.13 | 10.29 | 14,826,187 | -0.61(-5.59%) |
Apr 04, 2023 | 11.29 | 11.40 | 10.69 | 10.89 | 12,127,854 | -0.18(-1.63%) |
Apr 03, 2023 | 11.52 | 11.77 | 10.85 | 11.08 | 18,471,452 | -1.10(-9.07%) |
Mar 31, 2023 | 11.35 | 12.22 | 11.32 | 12.18 | 12,571,096 | +1.02(+9.13%) |
Mar 30, 2023 | 11.19 | 11.32 | 11.09 | 11.16 | 9,451,005 | +0.12(+1.12%) |
Mar 29, 2023 | 10.96 | 11.16 | 10.67 | 11.04 | 10,038,800 | +0.38(+3.57%) |
Mar 28, 2023 | 10.89 | 10.91 | 10.32 | 10.66 | 8,090,823 | -0.22(-2.01%) |
Mar 27, 2023 | 11.09 | 11.34 | 10.71 | 10.88 | 9,707,044 | +0.11(+1.06%) |
Mar 24, 2023 | 10.86 | 10.91 | 10.48 | 10.76 | 10,265,832 | -0.16(-1.48%) |
Mar 23, 2023 | 11.17 | 11.51 | 10.61 | 10.92 | 13,638,685 | +0.10(+0.97%) |
Mar 22, 2023 | 11.53 | 11.66 | 10.80 | 10.82 | 13,231,825 | -0.56(-4.94%) |
Mar 21, 2023 | 10.62 | 11.42 | 10.60 | 11.38 | 11,671,467 | +1.19(+11.71%) |
Mar 20, 2023 | 9.761 | 10.44 | 9.619 | 10.19 | 11,026,545 | +0.26(+2.58%) |
Mar 17, 2023 | 10.30 | 10.44 | 9.696 | 9.932 | 8,295,619 | -0.33(-3.23%) |
Mar 16, 2023 | 9.970 | 10.42 | 9.837 | 10.26 | 11,780,429 | +0.30(+3.05%) |
Mar 15, 2023 | 10.01 | 10.12 | 9.600 | 9.960 | 15,193,430 | -0.26(-2.51%) |
Mar 14, 2023 | 9.723 | 10.24 | 9.714 | 10.22 | 15,047,858 | +0.73(+7.70%) |
Mar 13, 2023 | 8.917 | 9.723 | 8.632 | 9.486 | 20,526,310 | +0.08(+0.81%) |
Mar 10, 2023 | 9.533 | 9.804 | 9.002 | 9.410 | 21,542,190 | +0.03(+0.30%) |
Mar 09, 2023 | 9.989 | 10.40 | 9.334 | 9.382 | 22,458,614 | -0.76(-7.48%) |
Mar 08, 2023 | 10.38 | 10.50 | 9.951 | 10.14 | 13,036,328 | -0.47(-4.47%) |
Mar 07, 2023 | 10.93 | 11.18 | 10.48 | 10.61 | 12,318,880 | -0.52(-4.68%) |
Mar 06, 2023 | 11.56 | 11.56 | 11.01 | 11.14 | 10,587,317 | -0.37(-3.22%) |
Mar 03, 2023 | 11.24 | 11.72 | 11.08 | 11.51 | 9,338,192 | +0.60(+5.48%) |
Mar 02, 2023 | 10.54 | 11.16 | 10.48 | 10.91 | 17,391,576 | -1.04(-8.73%) |