Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.70 | 10.82 | 10.06 | 10.33 | 110,963 | -0.36(-3.37%) |
May 30, 2023 | 10.02 | 10.77 | 10.02 | 10.69 | 397,771 | +0.64(+6.37%) |
May 29, 2023 | 9.990 | 10.35 | 9.960 | 10.05 | 50,742 | +0.00(+0.00%) |
May 26, 2023 | 10.00 | 10.09 | 9.870 | 10.05 | 220,987 | +0.08(+0.80%) |
May 25, 2023 | 10.05 | 10.11 | 9.820 | 9.970 | 310,712 | -0.10(-0.99%) |
May 24, 2023 | 9.840 | 10.16 | 9.830 | 10.07 | 152,482 | +0.06(+0.60%) |
May 23, 2023 | 9.480 | 10.07 | 9.480 | 10.01 | 208,126 | +0.55(+5.81%) |
May 19, 2023 | 9.460 | 0 | -0.51(-5.12%) | |||
May 18, 2023 | 9.890 | 10.27 | 9.890 | 9.970 | 214,507 | +0.05(+0.50%) |
May 17, 2023 | 10.25 | 10.25 | 9.840 | 9.920 | 354,183 | -0.10(-1.00%) |
May 16, 2023 | 9.720 | 10.46 | 9.720 | 10.02 | 241,543 | +0.21(+2.14%) |
May 15, 2023 | 9.630 | 9.870 | 9.600 | 9.810 | 138,842 | -0.01(-0.10%) |
May 12, 2023 | 9.880 | 9.880 | 9.230 | 9.820 | 550,153 | -0.03(-0.30%) |
May 11, 2023 | 10.60 | 10.92 | 9.570 | 9.850 | 616,085 | -0.82(-7.69%) |
May 10, 2023 | 11.00 | 11.23 | 10.51 | 10.67 | 261,350 | -0.33(-3.00%) |
May 09, 2023 | 11.42 | 11.57 | 10.92 | 11.00 | 297,659 | -0.36(-3.17%) |
May 08, 2023 | 11.80 | 11.80 | 11.02 | 11.36 | 284,660 | -0.19(-1.65%) |
May 05, 2023 | 11.00 | 12.06 | 10.90 | 11.55 | 842,718 | +0.87(+8.15%) |
May 04, 2023 | 10.07 | 10.98 | 10.05 | 10.68 | 986,752 | +0.43(+4.20%) |
May 03, 2023 | 10.19 | 10.34 | 10.00 | 10.25 | 457,422 | +0.17(+1.69%) |
May 02, 2023 | 9.740 | 10.23 | 9.650 | 10.08 | 441,975 | +0.15(+1.51%) |
May 01, 2023 | 9.700 | 10.15 | 9.560 | 9.930 | 474,516 | +0.33(+3.44%) |
Apr 28, 2023 | 9.900 | 10.22 | 9.490 | 9.600 | 286,391 | -0.26(-2.64%) |
Apr 27, 2023 | 9.760 | 10.78 | 9.760 | 9.860 | 560,725 | +0.59(+6.36%) |
Apr 26, 2023 | 9.190 | 9.390 | 9.110 | 9.270 | 102,152 | -0.06(-0.64%) |
Apr 25, 2023 | 9.250 | 9.510 | 9.110 | 9.330 | 114,002 | +0.33(+3.67%) |
Apr 24, 2023 | 9.470 | 9.500 | 8.940 | 9.000 | 152,946 | -0.41(-4.36%) |
Apr 21, 2023 | 9.320 | 9.610 | 9.320 | 9.410 | 110,747 | +0.01(+0.11%) |
Apr 20, 2023 | 9.510 | 9.700 | 9.365 | 9.400 | 103,092 | -0.18(-1.88%) |
Apr 19, 2023 | 9.540 | 9.680 | 9.500 | 9.580 | 40,327 | +0.06(+0.63%) |
Apr 18, 2023 | 9.700 | 9.800 | 9.450 | 9.520 | 81,029 | -0.13(-1.35%) |
Apr 17, 2023 | 9.490 | 9.810 | 9.380 | 9.650 | 75,726 | +0.27(+2.88%) |
Apr 14, 2023 | 9.780 | 9.930 | 9.300 | 9.380 | 225,729 | -0.37(-3.79%) |
Apr 13, 2023 | 9.520 | 9.830 | 9.410 | 9.750 | 175,669 | +0.18(+1.88%) |
Apr 12, 2023 | 9.580 | 9.720 | 9.410 | 9.570 | 131,734 | +0.21(+2.24%) |
Apr 11, 2023 | 9.650 | 9.730 | 9.360 | 9.360 | 93,467 | -0.25(-2.60%) |
Apr 10, 2023 | 9.600 | 9.690 | 9.430 | 9.610 | 92,294 | +0.00(+0.00%) |
Apr 06, 2023 | 9.610 | 0 | +0.08(+0.84%) | |||
Apr 05, 2023 | 9.550 | 9.650 | 9.210 | 9.530 | 169,169 | +0.09(+0.95%) |
Apr 04, 2023 | 9.790 | 9.790 | 9.410 | 9.440 | 228,635 | -0.55(-5.51%) |
Apr 03, 2023 | 10.45 | 10.45 | 9.600 | 9.990 | 324,176 | -0.28(-2.73%) |
Mar 31, 2023 | 10.89 | 10.89 | 10.16 | 10.27 | 171,800 | -0.49(-4.55%) |
Mar 30, 2023 | 10.58 | 10.84 | 10.55 | 10.76 | 145,809 | -0.11(-1.01%) |
Mar 29, 2023 | 10.90 | 10.90 | 10.66 | 10.87 | 48,598 | -0.03(-0.28%) |
Mar 28, 2023 | 10.79 | 10.90 | 10.62 | 10.90 | 71,338 | +0.14(+1.30%) |
Mar 27, 2023 | 10.74 | 10.93 | 10.30 | 10.76 | 176,602 | +0.02(+0.19%) |
Mar 24, 2023 | 10.94 | 10.94 | 10.70 | 10.74 | 67,000 | -0.06(-0.56%) |
Mar 23, 2023 | 10.96 | 11.14 | 10.79 | 10.80 | 375,463 | -0.39(-3.49%) |
Mar 22, 2023 | 11.21 | 11.21 | 10.96 | 11.19 | 215,490 | +0.20(+1.82%) |
Mar 21, 2023 | 11.01 | 11.25 | 10.77 | 10.99 | 159,093 | -0.07(-0.63%) |
Mar 20, 2023 | 11.16 | 11.19 | 10.91 | 11.06 | 98,127 | -0.20(-1.78%) |
Mar 17, 2023 | 11.21 | 11.36 | 10.90 | 11.26 | 102,845 | +0.21(+1.90%) |
Mar 16, 2023 | 10.85 | 11.98 | 10.82 | 11.05 | 182,523 | +0.18(+1.66%) |
Mar 15, 2023 | 10.82 | 11.04 | 10.82 | 10.87 | 67,192 | -0.13(-1.18%) |
Mar 14, 2023 | 10.98 | 11.14 | 10.96 | 11.00 | 62,371 | -0.01(-0.09%) |
Mar 13, 2023 | 11.04 | 11.06 | 10.87 | 11.01 | 73,339 | -0.11(-0.99%) |
Mar 10, 2023 | 11.08 | 11.24 | 10.91 | 11.12 | 168,655 | -0.05(-0.45%) |
Mar 09, 2023 | 10.60 | 11.61 | 10.60 | 11.17 | 184,800 | -0.38(-3.29%) |
Mar 08, 2023 | 11.51 | 11.97 | 11.24 | 11.55 | 127,319 | +0.02(+0.17%) |
Mar 07, 2023 | 11.97 | 11.99 | 11.42 | 11.53 | 97,642 | -0.34(-2.86%) |
Mar 06, 2023 | 12.25 | 12.51 | 11.63 | 11.87 | 257,273 | -0.23(-1.90%) |
Mar 03, 2023 | 11.64 | 12.11 | 11.56 | 12.10 | 152,723 | +0.54(+4.67%) |
Mar 02, 2023 | 11.11 | 11.94 | 11.11 | 11.56 | 467,095 | +0.36(+3.21%) |