Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.56 | 11.67 | 11.38 | 11.52 | 2,866,393 | -0.06(-0.55%) |
May 30, 2023 | 11.57 | 11.65 | 11.40 | 11.58 | 2,114,647 | +0.04(+0.32%) |
May 26, 2023 | 11.22 | 11.71 | 11.17 | 11.55 | 3,182,962 | +0.37(+3.27%) |
May 25, 2023 | 11.16 | 11.23 | 10.89 | 11.18 | 2,619,394 | +0.02(+0.16%) |
May 24, 2023 | 11.37 | 11.41 | 11.10 | 11.16 | 3,393,615 | -0.30(-2.63%) |
May 23, 2023 | 11.42 | 11.80 | 11.40 | 11.46 | 3,214,272 | +0.04(+0.32%) |
May 22, 2023 | 11.24 | 11.49 | 11.08 | 11.43 | 3,648,815 | +0.19(+1.71%) |
May 19, 2023 | 11.74 | 11.76 | 11.13 | 11.24 | 4,365,419 | -0.47(-3.98%) |
May 18, 2023 | 11.51 | 11.74 | 11.41 | 11.70 | 4,680,645 | +0.33(+2.89%) |
May 17, 2023 | 11.15 | 11.45 | 11.11 | 11.37 | 5,100,438 | +0.36(+3.29%) |
May 16, 2023 | 11.29 | 11.34 | 11.00 | 11.01 | 4,120,580 | -0.28(-2.50%) |
May 15, 2023 | 11.07 | 11.36 | 11.05 | 11.29 | 4,282,615 | +0.32(+2.90%) |
May 12, 2023 | 10.87 | 11.02 | 10.76 | 10.98 | 3,061,698 | +0.21(+1.97%) |
May 11, 2023 | 10.79 | 10.83 | 10.58 | 10.76 | 4,099,179 | -0.04(-0.41%) |
May 10, 2023 | 11.06 | 11.09 | 10.69 | 10.81 | 4,144,541 | -0.07(-0.65%) |
May 09, 2023 | 10.78 | 10.98 | 10.60 | 10.88 | 4,021,077 | +0.09(+0.82%) |
May 08, 2023 | 10.69 | 11.05 | 10.53 | 10.79 | 12,546,472 | +0.41(+3.91%) |
May 05, 2023 | 10.17 | 10.50 | 9.774 | 10.38 | 8,336,387 | +0.74(+7.70%) |
May 04, 2023 | 9.738 | 9.800 | 9.456 | 9.641 | 5,879,208 | -0.10(-1.00%) |
May 03, 2023 | 9.986 | 10.18 | 9.738 | 9.738 | 4,533,743 | -0.23(-2.30%) |
May 02, 2023 | 9.853 | 9.986 | 9.535 | 9.968 | 6,230,077 | +0.06(+0.62%) |
May 01, 2023 | 10.01 | 10.06 | 9.765 | 9.906 | 5,197,685 | -0.23(-2.27%) |
Apr 28, 2023 | 9.703 | 10.14 | 9.685 | 10.14 | 5,061,523 | +0.40(+4.08%) |
Apr 27, 2023 | 9.350 | 9.774 | 9.341 | 9.738 | 4,777,883 | +0.48(+5.15%) |
Apr 26, 2023 | 9.199 | 9.500 | 9.146 | 9.261 | 3,541,810 | +0.05(+0.58%) |
Apr 25, 2023 | 9.217 | 9.288 | 9.093 | 9.208 | 3,997,208 | -0.06(-0.67%) |
Apr 24, 2023 | 9.217 | 9.336 | 8.925 | 9.270 | 7,801,240 | -0.18(-1.87%) |
Apr 21, 2023 | 9.624 | 9.650 | 9.288 | 9.447 | 5,048,934 | -0.21(-2.20%) |
Apr 20, 2023 | 9.632 | 9.677 | 9.478 | 9.659 | 3,961,783 | -0.11(-1.09%) |
Apr 19, 2023 | 9.164 | 9.887 | 9.164 | 9.765 | 7,288,011 | +0.53(+5.74%) |
Apr 18, 2023 | 9.244 | 9.407 | 9.107 | 9.235 | 4,459,007 | -0.06(-0.67%) |
Apr 17, 2023 | 9.137 | 9.319 | 9.005 | 9.297 | 3,847,431 | +0.18(+1.94%) |
Apr 14, 2023 | 9.279 | 9.367 | 9.005 | 9.120 | 5,690,580 | -0.09(-0.96%) |
Apr 13, 2023 | 9.332 | 9.376 | 9.054 | 9.208 | 6,177,945 | -0.18(-1.88%) |
Apr 12, 2023 | 9.571 | 9.584 | 9.314 | 9.385 | 5,394,167 | -0.11(-1.21%) |
Apr 11, 2023 | 9.429 | 9.579 | 9.376 | 9.500 | 3,853,850 | +0.08(+0.84%) |
Apr 10, 2023 | 9.641 | 9.677 | 9.067 | 9.420 | 11,288,572 | -0.26(-2.65%) |
Apr 06, 2023 | 9.959 | 9.995 | 9.632 | 9.677 | 4,377,853 | -0.23(-2.32%) |
Apr 05, 2023 | 9.827 | 9.964 | 9.765 | 9.906 | 2,963,514 | -0.04(-0.36%) |
Apr 04, 2023 | 10.17 | 10.20 | 9.889 | 9.942 | 3,484,892 | -0.19(-1.83%) |
Apr 03, 2023 | 10.16 | 10.33 | 10.06 | 10.13 | 3,799,027 | -0.03(-0.26%) |
Mar 31, 2023 | 9.853 | 10.15 | 9.774 | 10.15 | 3,856,738 | +0.37(+3.79%) |
Mar 30, 2023 | 9.862 | 9.924 | 9.632 | 9.783 | 3,550,704 | +0.03(+0.27%) |
Mar 29, 2023 | 9.800 | 9.818 | 9.659 | 9.756 | 3,753,268 | +0.09(+0.91%) |
Mar 28, 2023 | 9.827 | 9.844 | 9.517 | 9.668 | 6,009,541 | -0.21(-2.15%) |
Mar 27, 2023 | 10.05 | 10.12 | 9.840 | 9.880 | 5,463,863 | +0.06(+0.63%) |
Mar 24, 2023 | 9.429 | 9.858 | 9.350 | 9.818 | 5,121,591 | +0.24(+2.49%) |
Mar 23, 2023 | 9.915 | 10.06 | 9.540 | 9.579 | 7,452,308 | -0.27(-2.69%) |
Mar 22, 2023 | 10.48 | 10.52 | 9.836 | 9.844 | 6,832,178 | -0.68(-6.47%) |
Mar 21, 2023 | 10.58 | 10.79 | 10.46 | 10.52 | 4,570,844 | +0.08(+0.76%) |
Mar 20, 2023 | 10.23 | 10.82 | 10.22 | 10.45 | 10,120,564 | +0.56(+5.63%) |
Mar 17, 2023 | 10.42 | 10.42 | 9.783 | 9.889 | 7,998,842 | -0.27(-2.70%) |
Mar 16, 2023 | 10.25 | 10.43 | 10.04 | 10.16 | 5,266,195 | -0.03(-0.26%) |
Mar 15, 2023 | 10.17 | 10.26 | 9.791 | 10.19 | 11,541,116 | -0.52(-4.87%) |
Mar 14, 2023 | 11.74 | 11.88 | 10.37 | 10.71 | 17,571,014 | -0.77(-6.70%) |
Mar 13, 2023 | 11.36 | 11.69 | 10.88 | 11.48 | 6,527,383 | -0.14(-1.22%) |
Mar 10, 2023 | 12.01 | 12.06 | 11.43 | 11.62 | 6,096,133 | -0.49(-4.08%) |
Mar 09, 2023 | 12.73 | 12.73 | 12.10 | 12.12 | 4,374,263 | -0.59(-4.66%) |
Mar 08, 2023 | 12.97 | 12.98 | 12.46 | 12.71 | 3,390,240 | -0.21(-1.60%) |
Mar 07, 2023 | 13.09 | 13.16 | 12.83 | 12.91 | 2,728,200 | -0.17(-1.31%) |
Mar 06, 2023 | 13.03 | 13.14 | 12.97 | 13.09 | 4,157,056 | +0.15(+1.13%) |
Mar 03, 2023 | 12.88 | 13.04 | 12.85 | 12.94 | 4,050,717 | +0.09(+0.67%) |
Mar 02, 2023 | 12.59 | 12.88 | 12.53 | 12.85 | 4,132,056 | +0.33(+2.60%) |