Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.40 | 10.59 | 10.37 | 10.38 | 33,462 | -0.02(-0.19%) |
May 30, 2023 | 11.20 | 11.26 | 10.39 | 10.40 | 21,121 | -0.72(-6.44%) |
May 26, 2023 | 11.14 | 11.26 | 10.98 | 11.12 | 34,649 | +0.00(+0.00%) |
May 25, 2023 | 10.99 | 11.25 | 10.80 | 11.12 | 83,834 | +0.04(+0.35%) |
May 24, 2023 | 10.80 | 11.16 | 10.80 | 11.08 | 33,878 | +0.15(+1.42%) |
May 23, 2023 | 10.93 | 11.25 | 10.80 | 10.92 | 23,215 | -0.04(-0.35%) |
May 22, 2023 | 10.80 | 11.03 | 10.47 | 10.96 | 31,732 | +0.18(+1.70%) |
May 19, 2023 | 10.63 | 10.87 | 10.63 | 10.78 | 29,356 | +0.19(+1.83%) |
May 18, 2023 | 10.56 | 10.60 | 10.37 | 10.59 | 42,309 | +0.05(+0.46%) |
May 17, 2023 | 9.793 | 10.56 | 9.793 | 10.54 | 44,074 | +0.85(+8.78%) |
May 16, 2023 | 9.764 | 9.996 | 9.686 | 9.686 | 38,608 | -0.05(-0.50%) |
May 15, 2023 | 9.609 | 9.938 | 9.541 | 9.735 | 47,556 | +0.26(+2.76%) |
May 12, 2023 | 10.24 | 10.24 | 9.252 | 9.474 | 62,667 | -0.72(-7.02%) |
May 11, 2023 | 9.918 | 10.23 | 9.725 | 10.19 | 49,263 | +0.24(+2.43%) |
May 10, 2023 | 10.42 | 10.46 | 9.783 | 9.947 | 74,158 | -0.44(-4.28%) |
May 09, 2023 | 10.68 | 10.68 | 10.20 | 10.39 | 85,559 | -0.04(-0.36%) |
May 08, 2023 | 10.77 | 10.85 | 10.41 | 10.43 | 62,169 | -0.27(-2.48%) |
May 05, 2023 | 10.67 | 11.03 | 10.27 | 10.70 | 109,134 | +0.09(+0.80%) |
May 04, 2023 | 11.31 | 11.55 | 10.26 | 10.61 | 86,847 | -0.65(-5.80%) |
May 03, 2023 | 10.55 | 11.64 | 10.13 | 11.26 | 135,438 | +1.24(+12.37%) |
May 02, 2023 | 15.62 | 15.62 | 9.947 | 10.02 | 196,395 | -5.65(-36.05%) |
May 01, 2023 | 15.89 | 15.89 | 15.67 | 15.67 | 20,838 | -0.18(-1.13%) |
Apr 28, 2023 | 16.00 | 16.29 | 15.70 | 15.85 | 52,447 | -0.14(-0.89%) |
Apr 27, 2023 | 16.23 | 16.53 | 15.91 | 16.00 | 24,470 | -0.23(-1.40%) |
Apr 26, 2023 | 16.56 | 16.56 | 16.14 | 16.22 | 31,065 | -0.01(-0.06%) |
Apr 25, 2023 | 16.86 | 16.86 | 16.16 | 16.23 | 39,826 | -0.62(-3.71%) |
Apr 24, 2023 | 17.08 | 17.18 | 16.63 | 16.86 | 14,235 | -0.20(-1.17%) |
Apr 21, 2023 | 17.19 | 17.43 | 16.89 | 17.06 | 32,242 | -0.20(-1.15%) |
Apr 20, 2023 | 17.52 | 17.73 | 17.13 | 17.25 | 36,446 | -0.26(-1.46%) |
Apr 19, 2023 | 17.68 | 18.03 | 17.39 | 17.51 | 29,727 | -0.20(-1.12%) |
Apr 18, 2023 | 18.27 | 18.47 | 17.71 | 17.71 | 24,217 | -0.56(-3.06%) |
Apr 17, 2023 | 18.82 | 18.85 | 18.27 | 18.27 | 27,795 | -0.42(-2.23%) |
Apr 14, 2023 | 19.28 | 19.34 | 18.68 | 18.68 | 22,285 | -0.46(-2.42%) |
Apr 13, 2023 | 19.12 | 19.28 | 18.94 | 19.15 | 19,256 | +0.07(+0.35%) |
Apr 12, 2023 | 18.93 | 19.15 | 18.73 | 19.08 | 32,583 | +0.12(+0.65%) |
Apr 11, 2023 | 18.54 | 19.12 | 18.54 | 18.96 | 30,332 | +0.44(+2.40%) |
Apr 10, 2023 | 18.65 | 19.18 | 18.50 | 18.51 | 31,870 | -0.30(-1.61%) |
Apr 06, 2023 | 18.31 | 19.18 | 18.27 | 18.82 | 23,032 | +0.19(+1.02%) |
Apr 05, 2023 | 17.85 | 18.64 | 17.80 | 18.63 | 38,749 | +0.62(+3.42%) |
Apr 04, 2023 | 18.28 | 18.28 | 18.00 | 18.01 | 17,910 | -0.25(-1.35%) |
Apr 03, 2023 | 18.20 | 18.46 | 18.09 | 18.26 | 37,078 | -0.02(-0.10%) |
Mar 31, 2023 | 18.30 | 18.43 | 18.15 | 18.28 | 21,957 | -0.07(-0.36%) |
Mar 30, 2023 | 18.61 | 18.61 | 18.34 | 18.34 | 6,685 | -0.24(-1.27%) |
Mar 29, 2023 | 18.55 | 18.68 | 18.24 | 18.58 | 37,473 | -0.02(-0.10%) |
Mar 28, 2023 | 18.34 | 18.73 | 18.34 | 18.60 | 15,701 | +0.27(+1.50%) |
Mar 27, 2023 | 18.42 | 18.80 | 18.23 | 18.32 | 12,949 | +0.09(+0.52%) |
Mar 24, 2023 | 17.67 | 18.31 | 17.46 | 18.23 | 39,499 | +0.44(+2.50%) |
Mar 23, 2023 | 18.30 | 18.41 | 17.39 | 17.78 | 38,137 | -0.33(-1.83%) |
Mar 22, 2023 | 18.99 | 19.11 | 18.12 | 18.12 | 43,330 | -0.91(-4.78%) |
Mar 21, 2023 | 18.74 | 19.37 | 18.65 | 19.02 | 32,915 | +0.49(+2.66%) |
Mar 20, 2023 | 18.68 | 18.89 | 18.32 | 18.53 | 38,515 | +0.05(+0.26%) |
Mar 17, 2023 | 19.03 | 19.03 | 18.48 | 18.48 | 53,746 | -0.79(-4.12%) |
Mar 16, 2023 | 17.98 | 19.54 | 17.90 | 19.28 | 56,129 | +0.94(+5.11%) |
Mar 15, 2023 | 18.28 | 18.53 | 17.86 | 18.34 | 51,175 | -0.03(-0.15%) |
Mar 14, 2023 | 18.74 | 19.28 | 18.26 | 18.37 | 41,698 | +0.20(+1.09%) |
Mar 13, 2023 | 18.76 | 18.76 | 17.44 | 18.17 | 29,435 | -1.05(-5.46%) |
Mar 10, 2023 | 20.04 | 20.04 | 18.91 | 19.22 | 54,953 | -0.98(-4.87%) |
Mar 09, 2023 | 20.60 | 20.64 | 20.08 | 20.21 | 22,766 | -0.67(-3.22%) |
Mar 08, 2023 | 20.95 | 20.95 | 20.69 | 20.88 | 19,710 | -0.10(-0.50%) |
Mar 07, 2023 | 21.00 | 21.18 | 20.68 | 20.98 | 13,227 | -0.31(-1.47%) |
Mar 06, 2023 | 21.29 | 21.39 | 21.21 | 21.30 | 13,671 | -0.03(-0.13%) |
Mar 03, 2023 | 21.97 | 21.97 | 21.20 | 21.32 | 15,138 | -0.30(-1.40%) |
Mar 02, 2023 | 21.92 | 21.92 | 21.60 | 21.63 | 12,413 | -0.24(-1.08%) |