Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.04 | 10.06 | 9.789 | 9.875 | 11,739,671 | -0.27(-2.65%) |
May 30, 2023 | 10.09 | 10.15 | 9.942 | 10.14 | 7,910,499 | +0.08(+0.76%) |
May 26, 2023 | 9.961 | 10.12 | 9.817 | 10.07 | 8,882,125 | +0.11(+1.06%) |
May 25, 2023 | 10.13 | 10.18 | 9.894 | 9.961 | 10,152,725 | -0.18(-1.80%) |
May 24, 2023 | 10.13 | 10.25 | 9.981 | 10.14 | 9,787,593 | -0.12(-1.22%) |
May 23, 2023 | 10.46 | 10.63 | 10.26 | 10.27 | 12,583,653 | -0.20(-1.93%) |
May 22, 2023 | 10.53 | 10.56 | 10.27 | 10.47 | 13,397,010 | -0.02(-0.18%) |
May 19, 2023 | 10.63 | 10.74 | 10.30 | 10.49 | 21,097,940 | -0.08(-0.73%) |
May 18, 2023 | 10.55 | 10.62 | 10.34 | 10.57 | 15,141,712 | -0.19(-1.79%) |
May 17, 2023 | 10.33 | 10.77 | 10.23 | 10.76 | 41,582,100 | +0.98(+10.02%) |
May 16, 2023 | 9.971 | 10.04 | 9.769 | 9.779 | 7,814,762 | -0.12(-1.26%) |
May 15, 2023 | 9.779 | 9.981 | 9.702 | 9.904 | 13,702,414 | +0.21(+2.18%) |
May 12, 2023 | 9.510 | 9.702 | 9.366 | 9.692 | 11,051,594 | +0.33(+3.49%) |
May 11, 2023 | 9.433 | 9.558 | 9.337 | 9.366 | 11,039,156 | -0.15(-1.61%) |
May 10, 2023 | 9.817 | 9.827 | 9.443 | 9.520 | 12,073,072 | -0.11(-1.10%) |
May 09, 2023 | 9.539 | 9.750 | 9.395 | 9.625 | 14,058,169 | +0.05(+0.50%) |
May 08, 2023 | 9.817 | 9.846 | 9.452 | 9.577 | 9,437,607 | -0.09(-0.89%) |
May 05, 2023 | 9.433 | 9.673 | 9.207 | 9.664 | 19,141,352 | +0.70(+7.82%) |
May 04, 2023 | 8.953 | 9.076 | 8.528 | 8.962 | 24,850,530 | -0.27(-2.96%) |
May 03, 2023 | 9.651 | 9.826 | 9.198 | 9.236 | 19,041,928 | -0.32(-3.36%) |
May 02, 2023 | 10.10 | 10.17 | 9.175 | 9.557 | 30,299,382 | -0.55(-5.42%) |
May 01, 2023 | 10.18 | 10.35 | 9.915 | 10.10 | 21,198,516 | +0.02(+0.19%) |
Apr 28, 2023 | 8.576 | 10.18 | 8.462 | 10.09 | 54,407,692 | +1.42(+16.32%) |
Apr 27, 2023 | 8.585 | 8.679 | 8.406 | 8.670 | 22,162,824 | +0.17(+2.00%) |
Apr 26, 2023 | 8.396 | 8.632 | 8.377 | 8.500 | 15,802,892 | +0.06(+0.67%) |
Apr 25, 2023 | 8.500 | 8.594 | 8.302 | 8.444 | 19,906,860 | -0.19(-2.19%) |
Apr 24, 2023 | 8.510 | 8.703 | 8.462 | 8.632 | 16,050,229 | +0.12(+1.44%) |
Apr 21, 2023 | 8.585 | 8.623 | 8.434 | 8.510 | 12,254,409 | -0.10(-1.20%) |
Apr 20, 2023 | 8.538 | 8.802 | 8.519 | 8.613 | 14,560,013 | -0.14(-1.62%) |
Apr 19, 2023 | 8.576 | 8.788 | 8.411 | 8.755 | 14,212,538 | +0.24(+2.77%) |
Apr 18, 2023 | 8.547 | 8.604 | 8.453 | 8.519 | 10,003,670 | -0.07(-0.77%) |
Apr 17, 2023 | 8.161 | 8.604 | 8.028 | 8.585 | 12,912,464 | +0.40(+4.84%) |
Apr 14, 2023 | 8.604 | 8.623 | 8.179 | 8.189 | 16,001,544 | -0.28(-3.34%) |
Apr 13, 2023 | 8.387 | 8.547 | 8.335 | 8.472 | 11,229,212 | +0.08(+0.90%) |
Apr 12, 2023 | 8.576 | 8.642 | 8.340 | 8.396 | 10,407,161 | -0.15(-1.77%) |
Apr 11, 2023 | 8.500 | 8.594 | 8.354 | 8.547 | 14,860,202 | +0.25(+3.07%) |
Apr 10, 2023 | 8.264 | 8.429 | 8.151 | 8.293 | 9,949,008 | -0.02(-0.23%) |
Apr 06, 2023 | 8.236 | 8.330 | 8.123 | 8.311 | 12,446,858 | +0.05(+0.57%) |
Apr 05, 2023 | 8.104 | 8.297 | 8.076 | 8.264 | 13,854,820 | -0.03(-0.34%) |
Apr 04, 2023 | 8.245 | 8.359 | 8.019 | 8.293 | 15,885,990 | +0.11(+1.38%) |
Apr 03, 2023 | 8.538 | 8.580 | 8.151 | 8.179 | 15,250,481 | -0.35(-4.09%) |
Mar 31, 2023 | 8.500 | 8.585 | 8.274 | 8.528 | 22,360,768 | +0.07(+0.78%) |
Mar 30, 2023 | 8.708 | 8.755 | 8.387 | 8.462 | 10,411,052 | -0.16(-1.86%) |
Mar 29, 2023 | 8.623 | 8.670 | 8.453 | 8.623 | 12,342,918 | +0.13(+1.56%) |
Mar 28, 2023 | 8.330 | 8.519 | 8.283 | 8.491 | 13,389,830 | +0.15(+1.81%) |
Mar 27, 2023 | 8.604 | 8.708 | 8.302 | 8.340 | 16,278,593 | -0.10(-1.23%) |
Mar 24, 2023 | 8.019 | 8.500 | 7.953 | 8.444 | 19,904,744 | +0.32(+3.95%) |
Mar 23, 2023 | 8.368 | 8.590 | 8.094 | 8.123 | 22,884,514 | -0.14(-1.71%) |
Mar 22, 2023 | 8.679 | 8.816 | 8.217 | 8.264 | 26,334,686 | -0.41(-4.68%) |
Mar 21, 2023 | 8.708 | 8.774 | 8.415 | 8.670 | 34,950,028 | +0.55(+6.74%) |
Mar 20, 2023 | 8.604 | 8.764 | 8.000 | 8.123 | 110,968,520 | +1.95(+31.65%) |
Mar 17, 2023 | 6.311 | 6.396 | 6.028 | 6.170 | 55,870,984 | -0.30(-4.66%) |
Mar 16, 2023 | 6.415 | 6.745 | 6.170 | 6.472 | 30,572,298 | -0.09(-1.44%) |
Mar 15, 2023 | 6.066 | 6.623 | 5.944 | 6.566 | 53,329,148 | +0.46(+7.57%) |
Mar 14, 2023 | 6.953 | 6.953 | 5.991 | 6.104 | 30,568,130 | +0.07(+1.09%) |
Mar 13, 2023 | 5.849 | 6.170 | 5.481 | 6.038 | 51,238,316 | -0.92(-13.16%) |
Mar 10, 2023 | 7.132 | 7.297 | 6.793 | 6.953 | 40,780,488 | -0.44(-5.99%) |
Mar 09, 2023 | 7.830 | 7.840 | 7.396 | 7.396 | 24,110,408 | -0.50(-6.33%) |
Mar 08, 2023 | 7.896 | 7.962 | 7.840 | 7.896 | 10,790,391 | +0.02(+0.24%) |
Mar 07, 2023 | 8.104 | 8.104 | 7.877 | 7.877 | 12,221,153 | -0.25(-3.02%) |
Mar 06, 2023 | 8.161 | 8.236 | 8.076 | 8.123 | 9,219,580 | -0.02(-0.23%) |
Mar 03, 2023 | 8.113 | 8.189 | 8.085 | 8.142 | 15,498,262 | +0.08(+0.94%) |
Mar 02, 2023 | 8.208 | 8.217 | 8.028 | 8.066 | 14,570,158 | -0.23(-2.73%) |