Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.81 | 10.92 | 9.750 | 10.01 | 832,735 | -0.75(-6.97%) |
May 30, 2023 | 10.76 | 10.99 | 10.33 | 10.76 | 484,917 | +0.07(+0.65%) |
May 26, 2023 | 10.49 | 10.87 | 10.30 | 10.69 | 278,541 | +0.34(+3.29%) |
May 25, 2023 | 10.67 | 10.79 | 10.22 | 10.35 | 352,979 | -0.26(-2.45%) |
May 24, 2023 | 11.05 | 11.15 | 10.38 | 10.61 | 607,267 | -0.63(-5.60%) |
May 23, 2023 | 11.37 | 11.90 | 11.22 | 11.24 | 504,276 | -0.29(-2.52%) |
May 22, 2023 | 11.34 | 11.71 | 11.25 | 11.53 | 486,287 | +0.25(+2.22%) |
May 19, 2023 | 11.44 | 11.46 | 11.08 | 11.28 | 317,961 | -0.16(-1.40%) |
May 18, 2023 | 11.46 | 11.76 | 11.30 | 11.44 | 448,552 | -0.07(-0.61%) |
May 17, 2023 | 11.17 | 11.86 | 11.14 | 11.51 | 700,967 | +0.29(+2.58%) |
May 16, 2023 | 11.03 | 11.29 | 10.85 | 11.22 | 278,683 | -0.04(-0.36%) |
May 15, 2023 | 11.11 | 11.46 | 10.92 | 11.26 | 458,073 | +0.36(+3.30%) |
May 12, 2023 | 11.05 | 11.16 | 10.77 | 10.90 | 177,536 | -0.14(-1.27%) |
May 11, 2023 | 10.96 | 11.04 | 10.59 | 11.04 | 250,945 | -0.03(-0.27%) |
May 10, 2023 | 10.95 | 11.35 | 10.78 | 11.07 | 340,501 | +0.15(+1.37%) |
May 09, 2023 | 10.16 | 11.20 | 10.08 | 10.92 | 396,822 | +0.54(+5.20%) |
May 08, 2023 | 11.18 | 11.22 | 9.500 | 10.38 | 1,247,232 | -0.79(-7.07%) |
May 05, 2023 | 11.35 | 11.44 | 11.10 | 11.17 | 268,602 | +0.00(+0.00%) |
May 04, 2023 | 11.42 | 11.72 | 11.15 | 11.17 | 400,873 | -0.17(-1.50%) |
May 03, 2023 | 11.02 | 11.64 | 10.91 | 11.34 | 447,836 | +0.40(+3.66%) |
May 02, 2023 | 10.86 | 11.36 | 10.81 | 10.94 | 294,224 | -0.14(-1.26%) |
May 01, 2023 | 11.09 | 11.13 | 10.70 | 11.08 | 264,065 | -0.03(-0.27%) |
Apr 28, 2023 | 10.70 | 11.18 | 10.59 | 11.11 | 455,100 | +0.36(+3.35%) |
Apr 27, 2023 | 10.38 | 10.75 | 10.33 | 10.75 | 205,040 | +0.41(+3.97%) |
Apr 26, 2023 | 10.43 | 10.91 | 10.16 | 10.34 | 342,459 | +0.10(+0.98%) |
Apr 25, 2023 | 10.53 | 10.74 | 10.12 | 10.24 | 404,819 | -0.54(-5.01%) |
Apr 24, 2023 | 10.88 | 10.97 | 10.66 | 10.78 | 262,419 | -0.20(-1.82%) |
Apr 21, 2023 | 10.88 | 11.15 | 10.52 | 10.98 | 340,163 | -0.04(-0.36%) |
Apr 20, 2023 | 11.30 | 11.40 | 10.80 | 11.02 | 578,412 | -0.38(-3.33%) |
Apr 19, 2023 | 11.43 | 11.78 | 11.34 | 11.40 | 403,103 | -0.49(-4.12%) |
Apr 18, 2023 | 11.80 | 12.18 | 11.32 | 11.89 | 659,895 | +0.16(+1.36%) |
Apr 17, 2023 | 10.60 | 11.80 | 10.60 | 11.73 | 1,225,495 | +1.14(+10.76%) |
Apr 14, 2023 | 10.76 | 10.88 | 10.37 | 10.59 | 384,603 | -0.22(-2.04%) |
Apr 13, 2023 | 10.78 | 10.90 | 10.57 | 10.81 | 465,978 | +0.26(+2.46%) |
Apr 12, 2023 | 11.00 | 11.24 | 10.51 | 10.55 | 912,902 | -0.39(-3.56%) |
Apr 11, 2023 | 10.05 | 11.16 | 10.05 | 10.94 | 963,030 | +0.88(+8.75%) |
Apr 10, 2023 | 9.500 | 11.05 | 9.500 | 10.06 | 1,606,214 | +0.83(+8.99%) |
Apr 06, 2023 | 9.600 | 9.600 | 9.180 | 9.230 | 414,362 | -0.33(-3.45%) |
Apr 05, 2023 | 10.55 | 10.64 | 9.320 | 9.560 | 1,499,572 | -1.14(-10.65%) |
Apr 04, 2023 | 11.05 | 11.14 | 10.60 | 10.70 | 503,911 | -0.41(-3.69%) |
Apr 03, 2023 | 10.90 | 11.27 | 10.70 | 11.11 | 535,761 | +0.18(+1.65%) |
Mar 31, 2023 | 10.86 | 11.22 | 10.82 | 10.93 | 591,799 | +0.05(+0.46%) |
Mar 30, 2023 | 10.58 | 11.07 | 10.32 | 10.88 | 850,936 | +0.44(+4.21%) |
Mar 29, 2023 | 9.950 | 10.55 | 9.800 | 10.44 | 783,685 | +0.82(+8.52%) |
Mar 28, 2023 | 9.550 | 9.850 | 9.458 | 9.620 | 366,412 | +0.27(+2.89%) |
Mar 27, 2023 | 9.620 | 9.620 | 9.080 | 9.350 | 431,227 | -0.27(-2.81%) |
Mar 24, 2023 | 9.700 | 9.910 | 9.400 | 9.620 | 398,363 | -0.18(-1.84%) |
Mar 23, 2023 | 9.650 | 10.22 | 9.505 | 9.800 | 841,282 | +0.51(+5.49%) |
Mar 22, 2023 | 9.140 | 9.780 | 9.140 | 9.290 | 534,611 | -0.07(-0.75%) |
Mar 21, 2023 | 9.170 | 9.580 | 9.120 | 9.360 | 713,995 | +0.37(+4.12%) |
Mar 20, 2023 | 8.840 | 9.190 | 8.630 | 8.990 | 487,006 | +0.11(+1.24%) |
Mar 17, 2023 | 9.510 | 9.560 | 8.730 | 8.880 | 703,221 | -0.41(-4.41%) |
Mar 16, 2023 | 8.970 | 9.410 | 8.660 | 9.290 | 731,606 | +0.34(+3.80%) |
Mar 15, 2023 | 9.200 | 9.300 | 8.795 | 8.950 | 829,310 | -0.42(-4.48%) |
Mar 14, 2023 | 10.43 | 10.50 | 9.320 | 9.370 | 1,045,411 | -0.79(-7.78%) |
Mar 13, 2023 | 9.800 | 10.37 | 9.610 | 10.16 | 755,728 | +0.00(+0.00%) |
Mar 10, 2023 | 10.20 | 10.58 | 10.12 | 10.16 | 569,561 | -0.24(-2.31%) |
Mar 09, 2023 | 11.08 | 11.31 | 10.30 | 10.40 | 526,422 | -0.76(-6.81%) |
Mar 08, 2023 | 11.24 | 11.28 | 10.75 | 11.16 | 364,243 | -0.11(-0.98%) |
Mar 07, 2023 | 11.52 | 11.80 | 11.03 | 11.27 | 560,267 | -0.48(-4.09%) |
Mar 06, 2023 | 12.49 | 12.49 | 11.52 | 11.75 | 581,096 | -0.28(-2.33%) |
Mar 03, 2023 | 11.77 | 12.44 | 11.60 | 12.03 | 832,208 | +0.24(+2.04%) |
Mar 02, 2023 | 11.51 | 11.81 | 10.84 | 11.79 | 680,107 | +0.06(+0.51%) |