Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.30 | 12.81 | 12.16 | 12.52 | 63,632 | +0.23(+1.87%) |
May 30, 2023 | 13.41 | 13.41 | 12.14 | 12.29 | 86,740 | -0.96(-7.25%) |
May 26, 2023 | 13.19 | 13.52 | 12.97 | 13.25 | 71,127 | +0.02(+0.15%) |
May 25, 2023 | 13.48 | 13.55 | 13.11 | 13.23 | 42,208 | -0.12(-0.90%) |
May 24, 2023 | 13.20 | 13.62 | 13.11 | 13.35 | 76,885 | +0.08(+0.60%) |
May 23, 2023 | 13.78 | 14.14 | 13.04 | 13.27 | 79,946 | -0.67(-4.81%) |
May 22, 2023 | 13.30 | 14.10 | 13.22 | 13.94 | 166,211 | +0.55(+4.11%) |
May 19, 2023 | 12.69 | 13.70 | 12.69 | 13.39 | 161,307 | +0.77(+6.10%) |
May 18, 2023 | 12.70 | 12.70 | 12.09 | 12.62 | 84,777 | +0.08(+0.64%) |
May 17, 2023 | 12.21 | 12.72 | 12.05 | 12.54 | 89,551 | +0.39(+3.21%) |
May 16, 2023 | 12.28 | 12.75 | 12.07 | 12.15 | 105,403 | -0.14(-1.14%) |
May 15, 2023 | 12.35 | 12.67 | 12.25 | 12.29 | 42,205 | +0.00(+0.00%) |
May 12, 2023 | 11.81 | 12.33 | 11.74 | 12.29 | 43,095 | +0.45(+3.80%) |
May 11, 2023 | 12.05 | 12.06 | 11.71 | 11.84 | 34,590 | -0.29(-2.39%) |
May 10, 2023 | 12.20 | 12.43 | 11.93 | 12.13 | 25,508 | +0.08(+0.66%) |
May 09, 2023 | 12.23 | 12.35 | 11.94 | 12.05 | 48,293 | -0.23(-1.87%) |
May 08, 2023 | 12.68 | 12.82 | 12.05 | 12.28 | 65,130 | -0.33(-2.62%) |
May 05, 2023 | 12.90 | 12.99 | 12.54 | 12.61 | 65,090 | -0.04(-0.32%) |
May 04, 2023 | 12.50 | 12.93 | 12.50 | 12.65 | 82,993 | +0.11(+0.88%) |
May 03, 2023 | 12.88 | 12.93 | 12.25 | 12.54 | 79,568 | -0.06(-0.48%) |
May 02, 2023 | 12.82 | 13.01 | 12.27 | 12.60 | 103,400 | -0.15(-1.18%) |
May 01, 2023 | 11.75 | 12.96 | 11.75 | 12.75 | 284,363 | +1.11(+9.54%) |
Apr 28, 2023 | 10.19 | 13.48 | 10.19 | 11.64 | 571,497 | +2.16(+22.78%) |
Apr 27, 2023 | 9.440 | 9.770 | 9.270 | 9.480 | 85,170 | +0.09(+0.96%) |
Apr 26, 2023 | 9.810 | 10.20 | 9.180 | 9.390 | 114,571 | -0.37(-3.79%) |
Apr 25, 2023 | 10.00 | 10.10 | 9.630 | 9.760 | 119,520 | -0.22(-2.20%) |
Apr 24, 2023 | 9.610 | 10.53 | 9.610 | 9.980 | 112,905 | +0.43(+4.50%) |
Apr 21, 2023 | 9.550 | 9.770 | 9.360 | 9.550 | 101,285 | +0.00(+0.00%) |
Apr 20, 2023 | 9.340 | 9.670 | 9.075 | 9.550 | 54,223 | +0.09(+0.95%) |
Apr 19, 2023 | 8.930 | 9.720 | 8.930 | 9.460 | 73,625 | +0.38(+4.19%) |
Apr 18, 2023 | 9.250 | 9.280 | 8.970 | 9.080 | 59,276 | -0.13(-1.41%) |
Apr 17, 2023 | 9.290 | 9.360 | 9.000 | 9.210 | 49,134 | -0.07(-0.75%) |
Apr 14, 2023 | 9.310 | 9.560 | 9.110 | 9.280 | 58,934 | -0.04(-0.43%) |
Apr 13, 2023 | 9.400 | 9.440 | 9.050 | 9.320 | 54,298 | +0.24(+2.64%) |
Apr 12, 2023 | 9.340 | 9.490 | 9.000 | 9.080 | 61,731 | -0.12(-1.30%) |
Apr 11, 2023 | 9.050 | 9.475 | 8.930 | 9.200 | 86,516 | +0.16(+1.77%) |
Apr 10, 2023 | 8.930 | 9.055 | 8.630 | 9.040 | 48,897 | +0.07(+0.78%) |
Apr 06, 2023 | 8.590 | 8.970 | 8.440 | 8.970 | 101,043 | +0.40(+4.67%) |
Apr 05, 2023 | 8.650 | 8.959 | 8.380 | 8.570 | 232,421 | -0.04(-0.46%) |
Apr 04, 2023 | 9.070 | 9.160 | 8.520 | 8.610 | 154,925 | -0.46(-5.07%) |
Apr 03, 2023 | 9.320 | 9.390 | 8.956 | 9.070 | 139,631 | -0.25(-2.68%) |
Mar 31, 2023 | 8.710 | 9.450 | 8.710 | 9.320 | 173,334 | +0.60(+6.88%) |
Mar 30, 2023 | 8.790 | 8.910 | 8.648 | 8.720 | 72,539 | +0.03(+0.35%) |
Mar 29, 2023 | 8.710 | 8.850 | 8.650 | 8.690 | 118,424 | +0.04(+0.46%) |
Mar 28, 2023 | 8.610 | 8.930 | 8.470 | 8.650 | 167,145 | +0.07(+0.82%) |
Mar 27, 2023 | 9.000 | 9.110 | 8.580 | 8.580 | 113,557 | -0.24(-2.72%) |
Mar 24, 2023 | 9.350 | 9.350 | 8.460 | 8.820 | 282,026 | -0.41(-4.44%) |
Mar 23, 2023 | 9.460 | 9.620 | 8.937 | 9.230 | 116,707 | -0.15(-1.60%) |
Mar 22, 2023 | 9.630 | 9.990 | 9.080 | 9.380 | 289,067 | -0.09(-0.95%) |
Mar 21, 2023 | 10.17 | 10.92 | 9.300 | 9.470 | 671,694 | -0.36(-3.66%) |
Mar 20, 2023 | 9.860 | 10.07 | 8.850 | 9.830 | 189,738 | -0.05(-0.51%) |
Mar 17, 2023 | 9.380 | 9.980 | 9.070 | 9.880 | 190,887 | +0.31(+3.24%) |
Mar 16, 2023 | 8.600 | 9.590 | 8.466 | 9.570 | 177,786 | +0.77(+8.75%) |
Mar 15, 2023 | 9.210 | 9.380 | 8.680 | 8.800 | 177,482 | -0.74(-7.76%) |
Mar 14, 2023 | 9.180 | 9.590 | 8.860 | 9.540 | 199,051 | +0.78(+8.90%) |
Mar 13, 2023 | 9.040 | 9.330 | 8.470 | 8.760 | 311,093 | -0.49(-5.30%) |
Mar 10, 2023 | 9.750 | 9.810 | 9.125 | 9.250 | 187,168 | -0.58(-5.90%) |
Mar 09, 2023 | 10.49 | 10.66 | 9.790 | 9.830 | 109,745 | -0.53(-5.12%) |
Mar 08, 2023 | 10.23 | 10.60 | 10.04 | 10.36 | 110,635 | +0.14(+1.37%) |
Mar 07, 2023 | 10.52 | 10.66 | 10.08 | 10.22 | 175,674 | -0.28(-2.67%) |
Mar 06, 2023 | 10.83 | 10.95 | 10.36 | 10.50 | 173,801 | -0.20(-1.87%) |
Mar 03, 2023 | 10.87 | 10.99 | 10.23 | 10.70 | 189,541 | -0.05(-0.47%) |
Mar 02, 2023 | 10.88 | 11.06 | 10.64 | 10.75 | 113,725 | -0.14(-1.29%) |