Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.945 | 9.973 | 9.694 | 9.787 | 788,974 | -0.22(-2.23%) |
May 30, 2023 | 10.04 | 10.04 | 9.810 | 10.01 | 546,723 | +0.00(+0.00%) |
May 26, 2023 | 9.955 | 10.02 | 9.824 | 10.01 | 448,454 | +0.08(+0.84%) |
May 25, 2023 | 9.889 | 10.01 | 9.820 | 9.927 | 672,610 | -0.09(-0.93%) |
May 24, 2023 | 10.05 | 10.13 | 9.899 | 10.02 | 709,848 | -0.08(-0.83%) |
May 23, 2023 | 10.08 | 10.40 | 10.06 | 10.10 | 873,764 | +0.06(+0.56%) |
May 22, 2023 | 10.13 | 10.15 | 9.950 | 10.05 | 1,084,010 | +0.02(+0.19%) |
May 19, 2023 | 10.41 | 10.42 | 9.941 | 10.03 | 593,337 | -0.26(-2.53%) |
May 18, 2023 | 10.29 | 10.44 | 10.21 | 10.29 | 758,592 | -0.09(-0.90%) |
May 17, 2023 | 9.983 | 10.45 | 9.927 | 10.38 | 1,060,033 | +0.57(+5.79%) |
May 16, 2023 | 9.955 | 10.05 | 9.815 | 9.815 | 672,748 | -0.09(-0.94%) |
May 15, 2023 | 9.871 | 10.05 | 9.815 | 9.908 | 989,076 | +0.05(+0.47%) |
May 12, 2023 | 9.675 | 9.871 | 9.554 | 9.861 | 733,847 | +0.25(+2.62%) |
May 11, 2023 | 9.610 | 9.694 | 9.526 | 9.610 | 703,442 | -0.07(-0.77%) |
May 10, 2023 | 9.815 | 9.815 | 9.554 | 9.685 | 790,821 | +0.07(+0.68%) |
May 09, 2023 | 9.629 | 9.730 | 9.480 | 9.619 | 853,978 | -0.06(-0.58%) |
May 08, 2023 | 10.02 | 10.02 | 9.657 | 9.675 | 776,671 | -0.23(-2.35%) |
May 05, 2023 | 9.964 | 9.983 | 9.680 | 9.908 | 1,161,327 | +0.28(+2.90%) |
May 04, 2023 | 9.666 | 9.740 | 9.228 | 9.629 | 1,190,720 | -0.26(-2.64%) |
May 03, 2023 | 9.945 | 10.17 | 9.852 | 9.889 | 1,431,843 | -0.04(-0.38%) |
May 02, 2023 | 10.37 | 10.37 | 9.735 | 9.927 | 1,248,305 | -0.43(-4.15%) |
May 01, 2023 | 10.68 | 10.74 | 10.33 | 10.36 | 1,082,429 | -0.33(-3.08%) |
Apr 28, 2023 | 10.75 | 10.83 | 10.62 | 10.69 | 703,064 | -0.03(-0.26%) |
Apr 27, 2023 | 10.42 | 10.71 | 10.40 | 10.71 | 831,851 | +0.37(+3.63%) |
Apr 26, 2023 | 10.20 | 10.40 | 10.17 | 10.34 | 1,136,000 | +0.10(+0.98%) |
Apr 25, 2023 | 10.39 | 10.51 | 10.17 | 10.24 | 964,204 | -0.37(-3.53%) |
Apr 24, 2023 | 10.44 | 10.70 | 10.44 | 10.61 | 656,811 | +0.14(+1.31%) |
Apr 21, 2023 | 10.48 | 10.57 | 10.38 | 10.48 | 634,964 | -0.05(-0.43%) |
Apr 20, 2023 | 10.54 | 10.59 | 10.41 | 10.52 | 654,395 | -0.08(-0.78%) |
Apr 19, 2023 | 10.45 | 10.69 | 10.40 | 10.60 | 672,992 | +0.18(+1.75%) |
Apr 18, 2023 | 10.67 | 10.67 | 10.34 | 10.42 | 577,103 | -0.25(-2.31%) |
Apr 17, 2023 | 10.47 | 10.67 | 10.31 | 10.67 | 706,205 | +0.20(+1.92%) |
Apr 14, 2023 | 10.76 | 10.83 | 10.38 | 10.47 | 850,988 | -0.13(-1.21%) |
Apr 13, 2023 | 10.57 | 10.67 | 10.48 | 10.59 | 703,836 | +0.00(+0.00%) |
Apr 12, 2023 | 10.73 | 10.76 | 10.55 | 10.59 | 503,450 | -0.07(-0.69%) |
Apr 11, 2023 | 10.78 | 10.81 | 10.64 | 10.67 | 587,857 | -0.07(-0.68%) |
Apr 10, 2023 | 10.69 | 10.83 | 10.60 | 10.74 | 812,561 | +0.07(+0.69%) |
Apr 06, 2023 | 10.52 | 10.74 | 10.52 | 10.67 | 773,780 | +0.10(+0.95%) |
Apr 05, 2023 | 10.52 | 10.66 | 10.49 | 10.57 | 734,324 | -0.08(-0.77%) |
Apr 04, 2023 | 10.87 | 10.88 | 10.47 | 10.65 | 970,964 | -0.21(-1.94%) |
Apr 03, 2023 | 11.03 | 11.08 | 10.80 | 10.86 | 781,482 | -0.14(-1.25%) |
Mar 31, 2023 | 11.09 | 11.10 | 10.89 | 11.00 | 855,284 | +0.02(+0.17%) |
Mar 30, 2023 | 11.35 | 11.35 | 10.86 | 10.98 | 869,325 | -0.27(-2.36%) |
Mar 29, 2023 | 11.34 | 11.34 | 11.12 | 11.24 | 871,114 | +0.02(+0.16%) |
Mar 28, 2023 | 11.28 | 11.38 | 11.15 | 11.22 | 636,741 | -0.06(-0.57%) |
Mar 27, 2023 | 11.73 | 11.78 | 11.28 | 11.29 | 1,115,493 | -0.25(-2.14%) |
Mar 24, 2023 | 11.14 | 11.55 | 11.06 | 11.54 | 1,425,828 | +0.43(+3.87%) |
Mar 23, 2023 | 11.38 | 11.56 | 11.06 | 11.11 | 1,189,674 | -0.16(-1.38%) |
Mar 22, 2023 | 11.86 | 11.91 | 11.22 | 11.26 | 1,567,576 | -0.63(-5.30%) |
Mar 21, 2023 | 11.93 | 12.16 | 11.80 | 11.89 | 1,001,079 | +0.33(+2.85%) |
Mar 20, 2023 | 11.93 | 11.93 | 11.51 | 11.56 | 1,205,228 | +0.12(+1.04%) |
Mar 17, 2023 | 11.84 | 11.91 | 11.31 | 11.44 | 4,471,094 | -0.60(-5.01%) |
Mar 16, 2023 | 11.54 | 12.32 | 11.41 | 12.05 | 1,377,012 | +0.35(+2.97%) |
Mar 15, 2023 | 11.43 | 11.89 | 11.39 | 11.70 | 1,598,168 | -0.16(-1.31%) |
Mar 14, 2023 | 12.27 | 12.74 | 11.73 | 11.86 | 1,554,775 | +0.11(+0.93%) |
Mar 13, 2023 | 11.23 | 12.18 | 10.72 | 11.75 | 2,566,574 | +0.08(+0.71%) |
Mar 10, 2023 | 11.38 | 11.81 | 11.22 | 11.66 | 1,362,832 | +0.01(+0.08%) |
Mar 09, 2023 | 12.08 | 12.10 | 11.53 | 11.65 | 916,244 | -0.49(-4.06%) |
Mar 08, 2023 | 12.20 | 12.21 | 12.05 | 12.15 | 440,907 | +0.00(+0.00%) |
Mar 07, 2023 | 12.23 | 12.25 | 12.12 | 12.15 | 541,819 | -0.13(-1.04%) |
Mar 06, 2023 | 12.59 | 12.66 | 12.20 | 12.28 | 826,171 | -0.33(-2.61%) |
Mar 03, 2023 | 12.60 | 12.62 | 12.43 | 12.60 | 437,019 | +0.10(+0.80%) |
Mar 02, 2023 | 12.51 | 12.53 | 12.40 | 12.50 | 610,691 | -0.05(-0.44%) |