Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.421 | 9.654 | 9.275 | 9.304 | 148,099 | -0.28(-2.94%) |
May 30, 2023 | 9.576 | 9.634 | 9.314 | 9.586 | 296,578 | -0.19(-1.99%) |
May 26, 2023 | 9.839 | 9.936 | 9.557 | 9.780 | 120,729 | -0.02(-0.20%) |
May 25, 2023 | 9.916 | 9.916 | 9.644 | 9.800 | 106,091 | -0.30(-2.98%) |
May 24, 2023 | 10.25 | 10.29 | 9.916 | 10.10 | 144,448 | -0.16(-1.52%) |
May 23, 2023 | 10.15 | 10.38 | 10.06 | 10.26 | 76,235 | +0.19(+1.93%) |
May 22, 2023 | 10.06 | 10.25 | 9.994 | 10.06 | 173,852 | +0.00(+0.00%) |
May 19, 2023 | 10.14 | 10.22 | 10.00 | 10.06 | 90,571 | +0.00(+0.00%) |
May 18, 2023 | 9.819 | 10.13 | 9.644 | 10.06 | 116,502 | +0.24(+2.47%) |
May 17, 2023 | 9.596 | 9.848 | 9.441 | 9.819 | 177,089 | +0.27(+2.85%) |
May 16, 2023 | 9.710 | 9.867 | 9.547 | 9.547 | 64,698 | -0.26(-2.64%) |
May 15, 2023 | 9.931 | 9.960 | 9.719 | 9.806 | 207,219 | -0.09(-0.87%) |
May 12, 2023 | 9.912 | 10.08 | 9.825 | 9.892 | 89,665 | +0.03(+0.29%) |
May 11, 2023 | 9.835 | 9.916 | 9.768 | 9.864 | 109,150 | -0.13(-1.34%) |
May 10, 2023 | 10.31 | 10.31 | 9.816 | 9.998 | 144,882 | -0.30(-2.89%) |
May 09, 2023 | 10.02 | 10.48 | 10.00 | 10.30 | 256,893 | +0.24(+2.39%) |
May 08, 2023 | 10.02 | 10.38 | 10.02 | 10.06 | 225,999 | +0.30(+3.05%) |
May 05, 2023 | 9.547 | 9.902 | 9.547 | 9.758 | 156,633 | +0.62(+6.83%) |
May 04, 2023 | 9.614 | 9.888 | 8.741 | 9.134 | 364,458 | -0.61(-6.30%) |
May 03, 2023 | 9.912 | 10.05 | 9.700 | 9.748 | 189,047 | -0.28(-2.77%) |
May 02, 2023 | 10.46 | 10.46 | 9.787 | 10.03 | 183,339 | -0.39(-3.78%) |
May 01, 2023 | 10.42 | 10.65 | 10.28 | 10.42 | 128,901 | -0.07(-0.64%) |
Apr 28, 2023 | 10.05 | 10.60 | 9.998 | 10.49 | 151,082 | +0.41(+4.10%) |
Apr 27, 2023 | 10.30 | 10.42 | 10.04 | 10.07 | 230,126 | -0.26(-2.51%) |
Apr 26, 2023 | 10.86 | 10.92 | 10.30 | 10.33 | 172,810 | -0.55(-5.03%) |
Apr 25, 2023 | 11.00 | 11.10 | 10.68 | 10.88 | 175,850 | -0.28(-2.49%) |
Apr 24, 2023 | 10.77 | 11.25 | 10.74 | 11.16 | 79,359 | +0.40(+3.75%) |
Apr 21, 2023 | 10.85 | 10.94 | 10.69 | 10.76 | 169,855 | -0.12(-1.15%) |
Apr 20, 2023 | 10.86 | 11.01 | 10.68 | 10.88 | 148,583 | -0.09(-0.79%) |
Apr 19, 2023 | 11.03 | 11.03 | 10.57 | 10.97 | 157,104 | -0.19(-1.72%) |
Apr 18, 2023 | 11.09 | 11.25 | 10.91 | 11.16 | 115,862 | +0.07(+0.61%) |
Apr 17, 2023 | 11.45 | 11.57 | 11.07 | 11.09 | 193,246 | -0.32(-2.78%) |
Apr 14, 2023 | 11.20 | 11.57 | 11.20 | 11.41 | 102,814 | +0.25(+2.24%) |
Apr 13, 2023 | 10.89 | 11.16 | 10.89 | 11.16 | 276,957 | +0.29(+2.65%) |
Apr 12, 2023 | 11.01 | 11.07 | 10.75 | 10.87 | 177,654 | +0.01(+0.09%) |
Apr 11, 2023 | 10.87 | 10.90 | 10.74 | 10.86 | 215,476 | +0.12(+1.07%) |
Apr 10, 2023 | 10.73 | 10.98 | 10.73 | 10.75 | 147,962 | +0.06(+0.54%) |
Apr 06, 2023 | 10.78 | 10.79 | 10.63 | 10.69 | 125,083 | -0.08(-0.71%) |
Apr 05, 2023 | 10.90 | 10.91 | 10.57 | 10.77 | 205,850 | -0.21(-1.92%) |
Apr 04, 2023 | 11.18 | 11.21 | 10.83 | 10.98 | 139,577 | -0.23(-2.05%) |
Apr 03, 2023 | 11.29 | 11.53 | 10.97 | 11.21 | 255,091 | +0.31(+2.82%) |
Mar 31, 2023 | 10.87 | 11.02 | 10.79 | 10.90 | 97,628 | +0.06(+0.53%) |
Mar 30, 2023 | 10.95 | 10.95 | 10.70 | 10.84 | 134,294 | +0.04(+0.36%) |
Mar 29, 2023 | 10.74 | 11.00 | 10.67 | 10.80 | 100,579 | +0.22(+2.09%) |
Mar 28, 2023 | 10.41 | 10.79 | 10.37 | 10.58 | 78,813 | +0.13(+1.29%) |
Mar 27, 2023 | 10.26 | 10.47 | 10.10 | 10.45 | 78,023 | +0.43(+4.31%) |
Mar 24, 2023 | 9.864 | 10.15 | 9.787 | 10.02 | 147,841 | -0.04(-0.38%) |
Mar 23, 2023 | 10.30 | 10.45 | 9.979 | 10.06 | 233,197 | -0.15(-1.50%) |
Mar 22, 2023 | 10.43 | 10.46 | 10.19 | 10.21 | 200,204 | -0.20(-1.94%) |
Mar 21, 2023 | 10.17 | 10.55 | 10.17 | 10.41 | 232,285 | +0.36(+3.63%) |
Mar 20, 2023 | 9.970 | 10.24 | 9.762 | 10.05 | 532,352 | +0.10(+1.05%) |
Mar 17, 2023 | 10.28 | 10.28 | 9.828 | 9.942 | 286,398 | -0.39(-3.76%) |
Mar 16, 2023 | 10.22 | 10.36 | 9.799 | 10.33 | 250,142 | -0.03(-0.27%) |
Mar 15, 2023 | 10.78 | 10.80 | 10.03 | 10.36 | 279,040 | -0.82(-7.37%) |
Mar 14, 2023 | 11.10 | 11.43 | 10.99 | 11.18 | 326,277 | +0.08(+0.68%) |
Mar 13, 2023 | 11.15 | 11.29 | 10.90 | 11.11 | 232,557 | -0.38(-3.30%) |
Mar 10, 2023 | 11.65 | 11.75 | 11.26 | 11.49 | 240,505 | -0.28(-2.42%) |
Mar 09, 2023 | 13.06 | 13.25 | 11.74 | 11.77 | 147,635 | -0.68(-5.48%) |
Mar 08, 2023 | 12.45 | 12.62 | 12.32 | 12.45 | 65,430 | -0.02(-0.15%) |
Mar 07, 2023 | 12.79 | 12.92 | 12.46 | 12.47 | 79,245 | -0.44(-3.38%) |
Mar 06, 2023 | 12.92 | 12.98 | 12.72 | 12.91 | 101,772 | -0.01(-0.07%) |
Mar 03, 2023 | 12.43 | 12.96 | 12.34 | 12.92 | 88,764 | +0.37(+2.95%) |
Mar 02, 2023 | 12.78 | 12.79 | 12.55 | 12.55 | 92,534 | -0.23(-1.78%) |