Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.87 | 10.92 | 10.47 | 10.56 | 3,342,764 | -0.42(-3.85%) |
May 30, 2023 | 10.92 | 10.99 | 10.76 | 10.98 | 1,810,499 | +0.08(+0.71%) |
May 26, 2023 | 10.75 | 10.92 | 10.57 | 10.91 | 1,516,537 | +0.12(+1.07%) |
May 25, 2023 | 10.71 | 10.80 | 10.55 | 10.79 | 2,395,816 | +0.01(+0.09%) |
May 24, 2023 | 10.70 | 10.85 | 10.59 | 10.78 | 2,208,387 | -0.03(-0.27%) |
May 23, 2023 | 10.89 | 11.16 | 10.80 | 10.81 | 2,652,058 | -0.08(-0.71%) |
May 22, 2023 | 10.82 | 10.91 | 10.62 | 10.89 | 1,778,946 | +0.14(+1.34%) |
May 19, 2023 | 10.89 | 10.90 | 10.55 | 10.74 | 2,583,447 | -0.09(-0.80%) |
May 18, 2023 | 10.74 | 10.88 | 10.61 | 10.83 | 2,070,670 | +0.07(+0.62%) |
May 17, 2023 | 10.33 | 10.79 | 10.33 | 10.76 | 3,676,357 | +0.61(+5.96%) |
May 16, 2023 | 10.17 | 10.31 | 10.10 | 10.16 | 2,365,105 | -0.03(-0.28%) |
May 15, 2023 | 10.07 | 10.24 | 10.07 | 10.19 | 2,394,417 | +0.13(+1.34%) |
May 12, 2023 | 10.19 | 10.24 | 9.887 | 10.05 | 2,127,659 | -0.03(-0.29%) |
May 11, 2023 | 10.01 | 10.17 | 9.964 | 10.08 | 3,925,489 | -0.09(-0.85%) |
May 10, 2023 | 10.31 | 10.34 | 10.01 | 10.17 | 2,432,474 | +0.02(+0.19%) |
May 09, 2023 | 10.08 | 10.21 | 9.966 | 10.15 | 2,231,154 | -0.01(-0.10%) |
May 08, 2023 | 10.56 | 10.57 | 10.16 | 10.16 | 1,927,118 | -0.27(-2.58%) |
May 05, 2023 | 10.43 | 10.54 | 10.23 | 10.43 | 4,193,629 | +0.45(+4.53%) |
May 04, 2023 | 10.03 | 10.16 | 9.695 | 9.974 | 4,046,644 | -0.35(-3.35%) |
May 03, 2023 | 10.50 | 10.73 | 10.27 | 10.32 | 3,929,614 | -0.12(-1.10%) |
May 02, 2023 | 10.76 | 10.80 | 10.23 | 10.43 | 3,179,420 | -0.38(-3.55%) |
May 01, 2023 | 10.97 | 11.01 | 10.77 | 10.82 | 2,679,363 | -0.21(-1.92%) |
Apr 28, 2023 | 10.99 | 11.16 | 10.94 | 11.03 | 2,675,129 | -0.01(-0.09%) |
Apr 27, 2023 | 10.86 | 11.14 | 10.80 | 11.04 | 4,037,104 | +0.28(+2.59%) |
Apr 26, 2023 | 10.68 | 10.94 | 10.61 | 10.76 | 2,059,012 | +0.03(+0.27%) |
Apr 25, 2023 | 10.92 | 11.03 | 10.68 | 10.73 | 2,956,336 | -0.33(-2.95%) |
Apr 24, 2023 | 11.01 | 11.21 | 10.92 | 11.06 | 2,965,521 | +0.05(+0.44%) |
Apr 21, 2023 | 11.17 | 11.27 | 10.97 | 11.01 | 3,545,461 | -0.35(-3.05%) |
Apr 20, 2023 | 11.17 | 11.44 | 11.15 | 11.36 | 4,182,773 | +0.18(+1.63%) |
Apr 19, 2023 | 10.97 | 11.27 | 10.91 | 11.17 | 3,195,522 | +0.22(+2.02%) |
Apr 18, 2023 | 11.10 | 11.10 | 10.84 | 10.95 | 2,393,298 | -0.18(-1.64%) |
Apr 17, 2023 | 10.78 | 11.16 | 10.69 | 11.14 | 3,214,645 | +0.33(+3.02%) |
Apr 14, 2023 | 11.25 | 11.28 | 10.74 | 10.81 | 2,351,980 | -0.26(-2.34%) |
Apr 13, 2023 | 10.93 | 11.16 | 10.83 | 11.07 | 2,414,334 | +0.14(+1.32%) |
Apr 12, 2023 | 11.08 | 11.12 | 10.82 | 10.92 | 2,328,385 | -0.06(-0.53%) |
Apr 11, 2023 | 10.97 | 11.07 | 10.89 | 10.98 | 3,186,281 | -0.02(-0.17%) |
Apr 10, 2023 | 10.86 | 11.06 | 10.81 | 11.00 | 2,052,665 | +0.12(+1.15%) |
Apr 06, 2023 | 10.81 | 10.95 | 10.81 | 10.88 | 1,954,032 | +0.05(+0.44%) |
Apr 05, 2023 | 10.66 | 10.85 | 10.65 | 10.83 | 2,306,501 | -0.02(-0.18%) |
Apr 04, 2023 | 11.15 | 11.17 | 10.66 | 10.85 | 2,935,095 | -0.12(-1.05%) |
Apr 03, 2023 | 11.19 | 11.20 | 10.95 | 10.96 | 1,658,554 | -0.18(-1.64%) |
Mar 31, 2023 | 11.17 | 11.27 | 11.04 | 11.15 | 2,483,980 | +0.10(+0.87%) |
Mar 30, 2023 | 11.36 | 11.36 | 11.01 | 11.05 | 1,450,931 | -0.16(-1.46%) |
Mar 29, 2023 | 11.28 | 11.28 | 11.02 | 11.21 | 1,773,350 | +0.12(+1.04%) |
Mar 28, 2023 | 11.08 | 11.23 | 10.99 | 11.10 | 1,591,109 | -0.05(-0.43%) |
Mar 27, 2023 | 11.34 | 11.42 | 11.13 | 11.15 | 2,557,474 | +0.06(+0.52%) |
Mar 24, 2023 | 10.65 | 11.13 | 10.63 | 11.09 | 2,706,972 | +0.27(+2.49%) |
Mar 23, 2023 | 11.30 | 11.32 | 10.75 | 10.82 | 3,647,789 | -0.37(-3.27%) |
Mar 22, 2023 | 11.81 | 11.83 | 11.16 | 11.18 | 2,892,336 | -0.65(-5.52%) |
Mar 21, 2023 | 11.68 | 11.90 | 11.62 | 11.84 | 3,001,246 | +0.59(+5.21%) |
Mar 20, 2023 | 11.42 | 11.69 | 11.20 | 11.25 | 3,765,560 | +0.12(+1.12%) |
Mar 17, 2023 | 11.63 | 11.81 | 11.05 | 11.13 | 7,683,237 | -0.76(-6.39%) |
Mar 16, 2023 | 11.41 | 12.18 | 11.18 | 11.89 | 4,592,120 | +0.31(+2.66%) |
Mar 15, 2023 | 11.56 | 11.94 | 11.41 | 11.58 | 5,218,333 | -0.41(-3.45%) |
Mar 14, 2023 | 12.64 | 12.89 | 11.82 | 11.99 | 7,210,901 | +0.01(+0.08%) |
Mar 13, 2023 | 11.58 | 12.70 | 11.22 | 11.98 | 9,939,895 | -0.30(-2.43%) |
Mar 10, 2023 | 12.11 | 12.63 | 11.85 | 12.28 | 4,958,974 | -0.12(-0.93%) |
Mar 09, 2023 | 12.95 | 12.95 | 12.36 | 12.39 | 2,887,872 | -0.64(-4.94%) |
Mar 08, 2023 | 13.23 | 13.29 | 12.95 | 13.04 | 2,156,750 | -0.18(-1.38%) |
Mar 07, 2023 | 13.47 | 13.53 | 13.22 | 13.22 | 1,930,285 | -0.33(-2.41%) |
Mar 06, 2023 | 13.69 | 13.75 | 13.53 | 13.55 | 3,049,222 | -0.10(-0.70%) |
Mar 03, 2023 | 13.51 | 13.66 | 13.41 | 13.64 | 1,524,401 | +0.16(+1.21%) |
Mar 02, 2023 | 13.56 | 13.58 | 13.38 | 13.48 | 1,372,418 | -0.18(-1.34%) |