Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.900 | 10.06 | 9.810 | 9.940 | 58,254 | -0.07(-0.70%) |
May 30, 2023 | 10.01 | 10.17 | 10.00 | 10.01 | 70,691 | -0.10(-0.99%) |
May 26, 2023 | 10.16 | 10.17 | 9.960 | 10.11 | 60,892 | +0.04(+0.40%) |
May 25, 2023 | 9.850 | 10.16 | 9.850 | 10.07 | 78,527 | +0.05(+0.50%) |
May 24, 2023 | 9.820 | 10.13 | 9.666 | 10.02 | 103,742 | +0.03(+0.30%) |
May 23, 2023 | 10.28 | 10.40 | 9.810 | 9.990 | 189,083 | -0.37(-3.57%) |
May 22, 2023 | 10.18 | 10.45 | 10.18 | 10.36 | 52,909 | -0.01(-0.10%) |
May 19, 2023 | 10.30 | 10.72 | 10.15 | 10.37 | 115,752 | -0.03(-0.29%) |
May 18, 2023 | 11.06 | 11.06 | 9.870 | 10.40 | 300,292 | -0.60(-5.45%) |
May 17, 2023 | 10.98 | 12.09 | 10.50 | 11.00 | 187,034 | +0.13(+1.20%) |
May 16, 2023 | 11.09 | 11.21 | 10.86 | 10.87 | 196,031 | -0.14(-1.27%) |
May 15, 2023 | 11.25 | 11.29 | 11.00 | 11.01 | 79,965 | -0.14(-1.26%) |
May 12, 2023 | 11.19 | 11.23 | 10.89 | 11.15 | 49,257 | +0.04(+0.36%) |
May 11, 2023 | 11.13 | 11.32 | 11.02 | 11.11 | 43,164 | -0.14(-1.24%) |
May 10, 2023 | 11.07 | 11.40 | 11.07 | 11.25 | 105,723 | -0.01(-0.09%) |
May 09, 2023 | 11.26 | 11.35 | 11.23 | 11.26 | 58,571 | -0.07(-0.62%) |
May 08, 2023 | 11.80 | 11.80 | 11.26 | 11.33 | 62,587 | -0.59(-4.95%) |
May 05, 2023 | 11.49 | 12.23 | 11.40 | 11.92 | 90,261 | +0.52(+4.56%) |
May 04, 2023 | 11.28 | 11.50 | 11.24 | 11.40 | 49,890 | -0.05(-0.44%) |
May 03, 2023 | 11.00 | 11.62 | 11.00 | 11.45 | 71,536 | +0.31(+2.78%) |
May 02, 2023 | 11.09 | 11.19 | 10.95 | 11.14 | 48,826 | +0.05(+0.45%) |
May 01, 2023 | 10.88 | 11.15 | 10.78 | 11.09 | 82,725 | +0.32(+3.02%) |
Apr 28, 2023 | 10.79 | 10.92 | 10.68 | 10.77 | 21,036 | +0.04(+0.42%) |
Apr 27, 2023 | 10.65 | 10.79 | 10.65 | 10.72 | 19,733 | -0.02(-0.19%) |
Apr 26, 2023 | 10.86 | 10.86 | 10.61 | 10.74 | 34,897 | -0.12(-1.10%) |
Apr 25, 2023 | 10.76 | 11.00 | 10.65 | 10.86 | 34,276 | +0.13(+1.21%) |
Apr 24, 2023 | 10.63 | 10.92 | 10.61 | 10.73 | 71,728 | -0.02(-0.19%) |
Apr 21, 2023 | 10.65 | 10.76 | 10.61 | 10.75 | 43,643 | +0.12(+1.18%) |
Apr 20, 2023 | 10.66 | 10.72 | 10.60 | 10.62 | 54,455 | -0.07(-0.70%) |
Apr 19, 2023 | 10.60 | 10.98 | 10.60 | 10.70 | 52,748 | +0.06(+0.56%) |
Apr 18, 2023 | 10.73 | 10.82 | 10.59 | 10.64 | 40,565 | +0.04(+0.38%) |
Apr 17, 2023 | 10.66 | 10.70 | 10.50 | 10.60 | 50,017 | -0.06(-0.56%) |
Apr 14, 2023 | 10.91 | 10.99 | 10.65 | 10.66 | 17,669 | -0.22(-2.02%) |
Apr 13, 2023 | 10.70 | 11.00 | 10.69 | 10.88 | 39,643 | +0.33(+3.13%) |
Apr 12, 2023 | 10.60 | 10.98 | 10.50 | 10.55 | 45,767 | -0.11(-1.03%) |
Apr 11, 2023 | 10.64 | 10.80 | 10.60 | 10.66 | 41,230 | +0.16(+1.52%) |
Apr 10, 2023 | 10.60 | 10.94 | 10.45 | 10.50 | 52,483 | -0.15(-1.41%) |
Apr 06, 2023 | 10.58 | 10.93 | 10.27 | 10.65 | 89,209 | +0.20(+1.91%) |
Apr 05, 2023 | 10.82 | 10.82 | 10.17 | 10.45 | 70,810 | -0.41(-3.78%) |
Apr 04, 2023 | 10.97 | 11.08 | 10.85 | 10.86 | 36,239 | -0.22(-1.99%) |
Apr 03, 2023 | 11.00 | 11.11 | 10.60 | 11.08 | 102,619 | +0.01(+0.09%) |
Mar 31, 2023 | 10.80 | 11.12 | 10.57 | 11.07 | 62,979 | +0.26(+2.41%) |
Mar 30, 2023 | 10.80 | 11.50 | 10.17 | 10.81 | 165,498 | -0.32(-2.88%) |
Mar 29, 2023 | 11.53 | 11.53 | 11.08 | 11.13 | 34,139 | -0.09(-0.80%) |
Mar 28, 2023 | 11.32 | 11.44 | 11.20 | 11.22 | 10,748 | -0.09(-0.80%) |
Mar 27, 2023 | 11.24 | 11.70 | 11.16 | 11.31 | 17,971 | +0.07(+0.62%) |
Mar 24, 2023 | 11.03 | 11.28 | 10.91 | 11.24 | 25,128 | +0.21(+1.90%) |
Mar 23, 2023 | 11.15 | 11.15 | 10.85 | 11.03 | 51,627 | -0.04(-0.36%) |
Mar 22, 2023 | 11.38 | 11.60 | 11.02 | 11.07 | 52,655 | -0.16(-1.42%) |
Mar 21, 2023 | 10.82 | 11.26 | 10.81 | 11.23 | 33,418 | +0.43(+3.98%) |
Mar 20, 2023 | 10.69 | 11.10 | 10.65 | 10.80 | 64,650 | -0.03(-0.28%) |
Mar 17, 2023 | 11.07 | 11.12 | 10.65 | 10.83 | 94,911 | -0.32(-2.87%) |
Mar 16, 2023 | 11.19 | 11.30 | 10.80 | 11.15 | 73,443 | -0.05(-0.45%) |
Mar 15, 2023 | 11.65 | 11.65 | 11.00 | 11.20 | 101,865 | -0.53(-4.52%) |
Mar 14, 2023 | 11.81 | 12.02 | 11.67 | 11.73 | 36,575 | -0.02(-0.17%) |
Mar 13, 2023 | 11.92 | 12.31 | 11.32 | 11.75 | 53,729 | -0.20(-1.67%) |
Mar 10, 2023 | 12.40 | 12.40 | 11.57 | 11.95 | 138,539 | -0.38(-3.08%) |
Mar 09, 2023 | 12.50 | 12.50 | 12.21 | 12.33 | 64,513 | -0.14(-1.12%) |
Mar 08, 2023 | 12.51 | 12.51 | 12.35 | 12.47 | 25,325 | +0.07(+0.56%) |
Mar 07, 2023 | 12.33 | 12.50 | 12.27 | 12.40 | 28,729 | -0.01(-0.08%) |
Mar 06, 2023 | 12.65 | 12.65 | 12.36 | 12.41 | 65,782 | -0.07(-0.60%) |
Mar 03, 2023 | 12.40 | 12.50 | 12.30 | 12.48 | 37,613 | +0.09(+0.77%) |
Mar 02, 2023 | 12.33 | 12.39 | 12.18 | 12.39 | 51,062 | +0.09(+0.73%) |