Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.94 | 11.05 | 10.58 | 10.91 | 367,877 | -0.15(-1.35%) |
May 30, 2023 | 11.18 | 11.18 | 10.82 | 11.06 | 94,836 | -0.12(-1.09%) |
May 26, 2023 | 11.04 | 11.26 | 10.86 | 11.18 | 162,653 | +0.14(+1.27%) |
May 25, 2023 | 10.82 | 11.06 | 10.76 | 11.04 | 181,460 | +0.13(+1.20%) |
May 24, 2023 | 11.14 | 11.18 | 10.89 | 10.91 | 251,883 | -0.30(-2.67%) |
May 23, 2023 | 10.80 | 11.53 | 10.74 | 11.21 | 257,473 | +0.41(+3.81%) |
May 22, 2023 | 10.17 | 11.00 | 10.05 | 10.80 | 353,835 | +0.74(+7.34%) |
May 19, 2023 | 10.61 | 10.61 | 10.02 | 10.06 | 213,706 | -0.42(-4.01%) |
May 18, 2023 | 10.05 | 10.51 | 10.01 | 10.48 | 182,137 | +0.44(+4.38%) |
May 17, 2023 | 9.202 | 10.11 | 9.202 | 10.04 | 296,565 | +1.07(+11.88%) |
May 16, 2023 | 9.193 | 9.268 | 8.968 | 8.978 | 176,542 | -0.15(-1.64%) |
May 15, 2023 | 8.903 | 9.202 | 8.837 | 9.127 | 273,988 | +0.34(+3.83%) |
May 12, 2023 | 8.978 | 8.978 | 8.678 | 8.791 | 158,246 | -0.04(-0.42%) |
May 11, 2023 | 8.884 | 8.950 | 8.744 | 8.828 | 229,716 | -0.11(-1.26%) |
May 10, 2023 | 9.529 | 9.529 | 8.903 | 8.940 | 171,436 | -0.37(-4.02%) |
May 09, 2023 | 9.427 | 9.753 | 9.081 | 9.314 | 138,618 | -0.18(-1.87%) |
May 08, 2023 | 9.773 | 9.922 | 9.445 | 9.492 | 249,686 | -0.21(-2.12%) |
May 05, 2023 | 9.520 | 9.992 | 9.483 | 9.698 | 262,426 | +0.52(+5.71%) |
May 04, 2023 | 9.501 | 9.698 | 8.809 | 9.174 | 357,846 | -0.58(-5.94%) |
May 03, 2023 | 9.754 | 9.975 | 9.548 | 9.754 | 338,038 | +0.03(+0.34%) |
May 02, 2023 | 10.75 | 10.75 | 9.529 | 9.721 | 257,653 | -1.06(-9.84%) |
May 01, 2023 | 11.27 | 11.30 | 10.75 | 10.78 | 204,487 | -0.47(-4.16%) |
Apr 28, 2023 | 11.23 | 11.56 | 11.13 | 11.25 | 286,763 | +0.09(+0.84%) |
Apr 27, 2023 | 11.45 | 11.61 | 11.12 | 11.16 | 314,375 | -0.22(-1.97%) |
Apr 26, 2023 | 11.46 | 12.16 | 10.79 | 11.38 | 460,133 | -0.63(-5.22%) |
Apr 25, 2023 | 12.34 | 12.50 | 11.99 | 12.01 | 164,308 | -0.43(-3.46%) |
Apr 24, 2023 | 12.54 | 13.02 | 12.40 | 12.44 | 130,444 | -0.12(-0.97%) |
Apr 21, 2023 | 12.54 | 12.63 | 12.48 | 12.56 | 146,490 | +0.00(+0.00%) |
Apr 20, 2023 | 12.75 | 12.80 | 12.56 | 12.56 | 187,074 | -0.27(-2.11%) |
Apr 19, 2023 | 12.63 | 12.99 | 12.51 | 12.83 | 240,464 | +0.31(+2.46%) |
Apr 18, 2023 | 13.05 | 13.05 | 12.50 | 12.52 | 179,425 | -0.48(-3.67%) |
Apr 17, 2023 | 12.77 | 13.07 | 12.55 | 13.00 | 161,887 | +0.22(+1.68%) |
Apr 14, 2023 | 13.24 | 13.25 | 12.69 | 12.78 | 173,887 | -0.23(-1.80%) |
Apr 13, 2023 | 12.95 | 13.18 | 12.81 | 13.02 | 246,287 | +0.11(+0.87%) |
Apr 12, 2023 | 13.35 | 13.47 | 12.86 | 12.91 | 173,561 | -0.44(-3.29%) |
Apr 11, 2023 | 13.63 | 13.63 | 13.25 | 13.34 | 159,258 | -0.07(-0.56%) |
Apr 10, 2023 | 13.47 | 13.66 | 13.26 | 13.42 | 224,832 | -0.08(-0.62%) |
Apr 06, 2023 | 13.52 | 13.65 | 13.44 | 13.50 | 117,414 | -0.07(-0.55%) |
Apr 05, 2023 | 13.57 | 13.75 | 13.51 | 13.58 | 139,992 | -0.13(-0.95%) |
Apr 04, 2023 | 13.97 | 13.97 | 13.44 | 13.71 | 142,841 | -0.26(-1.87%) |
Apr 03, 2023 | 13.97 | 14.11 | 13.76 | 13.97 | 149,677 | +0.05(+0.34%) |
Mar 31, 2023 | 13.70 | 14.17 | 13.61 | 13.92 | 250,764 | +0.34(+2.48%) |
Mar 30, 2023 | 14.11 | 14.16 | 13.49 | 13.59 | 132,791 | -0.36(-2.61%) |
Mar 29, 2023 | 13.92 | 14.07 | 13.79 | 13.95 | 168,842 | +0.13(+0.95%) |
Mar 28, 2023 | 13.90 | 14.04 | 13.71 | 13.82 | 109,750 | +0.06(+0.41%) |
Mar 27, 2023 | 13.77 | 14.01 | 13.74 | 13.77 | 185,800 | -0.02(-0.14%) |
Mar 24, 2023 | 13.13 | 13.79 | 13.02 | 13.78 | 294,213 | +0.56(+4.24%) |
Mar 23, 2023 | 13.93 | 13.93 | 13.19 | 13.22 | 193,255 | -0.55(-4.01%) |
Mar 22, 2023 | 14.40 | 14.47 | 13.77 | 13.78 | 185,176 | -0.59(-4.10%) |
Mar 21, 2023 | 14.32 | 14.82 | 14.26 | 14.36 | 294,799 | +0.35(+2.47%) |
Mar 20, 2023 | 14.32 | 14.63 | 13.98 | 14.02 | 179,846 | -0.05(-0.33%) |
Mar 17, 2023 | 15.25 | 15.33 | 14.03 | 14.06 | 509,519 | -1.36(-8.79%) |
Mar 16, 2023 | 14.69 | 15.67 | 14.58 | 15.42 | 233,442 | +0.58(+3.91%) |
Mar 15, 2023 | 14.14 | 14.99 | 13.87 | 14.84 | 433,638 | +0.28(+1.93%) |
Mar 14, 2023 | 15.45 | 15.54 | 14.43 | 14.56 | 396,861 | -0.02(-0.13%) |
Mar 13, 2023 | 15.14 | 15.66 | 14.43 | 14.58 | 443,428 | -1.08(-6.93%) |
Mar 10, 2023 | 15.84 | 16.03 | 15.21 | 15.66 | 352,909 | -0.41(-2.56%) |
Mar 09, 2023 | 16.90 | 16.95 | 16.02 | 16.08 | 239,374 | -0.93(-5.45%) |
Mar 08, 2023 | 17.03 | 17.05 | 16.81 | 17.00 | 140,582 | +0.01(+0.05%) |
Mar 07, 2023 | 17.32 | 17.38 | 16.94 | 16.99 | 184,382 | -0.37(-2.13%) |
Mar 06, 2023 | 17.89 | 17.93 | 17.32 | 17.36 | 178,940 | -0.44(-2.49%) |
Mar 03, 2023 | 17.93 | 17.94 | 17.73 | 17.81 | 165,952 | -0.06(-0.36%) |
Mar 02, 2023 | 17.89 | 17.89 | 17.68 | 17.87 | 175,315 | +0.03(+0.16%) |