Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.86 | 11.62 | 10.62 | 11.46 | 98,436 | +0.44(+3.99%) |
May 30, 2023 | 12.03 | 12.03 | 10.90 | 11.02 | 42,355 | -0.74(-6.29%) |
May 26, 2023 | 11.80 | 12.39 | 11.50 | 11.76 | 39,782 | -0.16(-1.34%) |
May 25, 2023 | 12.99 | 13.63 | 11.69 | 11.92 | 40,772 | -0.83(-6.51%) |
May 24, 2023 | 13.43 | 13.56 | 12.42 | 12.75 | 39,175 | -0.57(-4.28%) |
May 23, 2023 | 12.94 | 13.99 | 12.90 | 13.32 | 69,449 | +0.23(+1.76%) |
May 22, 2023 | 12.65 | 13.24 | 12.32 | 13.09 | 136,602 | +0.68(+5.48%) |
May 19, 2023 | 12.57 | 13.28 | 11.96 | 12.41 | 59,226 | -0.25(-1.97%) |
May 18, 2023 | 13.66 | 13.66 | 12.57 | 12.66 | 38,571 | -0.82(-6.08%) |
May 17, 2023 | 13.14 | 13.53 | 12.94 | 13.48 | 36,977 | +0.40(+3.06%) |
May 16, 2023 | 12.80 | 13.27 | 12.66 | 13.08 | 35,965 | +0.28(+2.19%) |
May 15, 2023 | 12.60 | 13.20 | 12.60 | 12.80 | 25,823 | +0.30(+2.40%) |
May 12, 2023 | 12.04 | 12.56 | 12.04 | 12.50 | 42,394 | +0.35(+2.88%) |
May 11, 2023 | 11.97 | 12.51 | 11.62 | 12.15 | 42,228 | +0.22(+1.84%) |
May 10, 2023 | 11.82 | 12.86 | 11.75 | 11.93 | 66,483 | -0.26(-2.13%) |
May 09, 2023 | 11.60 | 12.24 | 11.25 | 12.19 | 40,294 | +0.60(+5.18%) |
May 08, 2023 | 11.97 | 12.20 | 10.73 | 11.59 | 47,651 | -0.53(-4.37%) |
May 05, 2023 | 11.84 | 12.60 | 11.57 | 12.12 | 58,099 | +0.17(+1.42%) |
May 04, 2023 | 12.25 | 12.74 | 11.27 | 11.95 | 43,657 | -0.29(-2.37%) |
May 03, 2023 | 12.00 | 12.51 | 11.16 | 12.24 | 34,000 | +0.27(+2.26%) |
May 02, 2023 | 12.51 | 13.22 | 11.35 | 11.97 | 46,023 | -0.79(-6.19%) |
May 01, 2023 | 11.29 | 12.95 | 11.29 | 12.76 | 34,610 | +1.05(+8.97%) |
Apr 28, 2023 | 13.87 | 15.70 | 11.19 | 11.71 | 88,284 | -1.99(-14.53%) |
Apr 27, 2023 | 13.81 | 14.24 | 13.41 | 13.70 | 30,163 | -0.42(-2.97%) |
Apr 26, 2023 | 12.84 | 14.57 | 12.44 | 14.12 | 48,903 | +1.09(+8.37%) |
Apr 25, 2023 | 14.09 | 14.09 | 12.70 | 13.03 | 42,042 | -1.03(-7.33%) |
Apr 24, 2023 | 14.31 | 15.24 | 13.91 | 14.06 | 35,951 | -0.25(-1.75%) |
Apr 21, 2023 | 15.31 | 16.22 | 13.70 | 14.31 | 38,556 | -0.73(-4.85%) |
Apr 20, 2023 | 15.01 | 16.45 | 15.01 | 15.04 | 20,286 | -0.20(-1.28%) |
Apr 19, 2023 | 15.53 | 15.94 | 15.01 | 15.23 | 22,170 | -0.09(-0.55%) |
Apr 18, 2023 | 17.90 | 17.90 | 15.25 | 15.32 | 52,383 | -2.69(-14.94%) |
Apr 17, 2023 | 17.26 | 18.41 | 16.81 | 18.01 | 59,741 | +0.76(+4.41%) |
Apr 14, 2023 | 17.00 | 17.45 | 16.30 | 17.25 | 44,207 | +0.28(+1.65%) |
Apr 13, 2023 | 15.59 | 17.00 | 14.94 | 16.97 | 72,743 | +1.21(+7.68%) |
Apr 12, 2023 | 14.95 | 15.98 | 14.42 | 15.76 | 37,536 | +0.65(+4.30%) |
Apr 11, 2023 | 14.59 | 15.47 | 13.99 | 15.11 | 69,500 | +0.36(+2.44%) |
Apr 10, 2023 | 13.25 | 14.95 | 13.25 | 14.75 | 39,459 | +0.96(+6.96%) |
Apr 06, 2023 | 13.51 | 13.96 | 12.73 | 13.79 | 54,153 | -0.18(-1.29%) |
Apr 05, 2023 | 14.24 | 14.69 | 13.50 | 13.97 | 17,484 | -0.46(-3.19%) |
Apr 04, 2023 | 15.20 | 15.27 | 14.32 | 14.43 | 66,289 | -0.77(-5.07%) |
Apr 03, 2023 | 14.62 | 15.66 | 14.37 | 15.20 | 78,587 | +0.70(+4.83%) |
Mar 31, 2023 | 14.51 | 14.65 | 14.04 | 14.50 | 34,651 | -0.53(-3.53%) |
Mar 30, 2023 | 15.00 | 15.32 | 14.49 | 15.03 | 36,892 | +0.26(+1.76%) |
Mar 29, 2023 | 14.83 | 15.39 | 14.51 | 14.77 | 17,268 | -0.13(-0.87%) |
Mar 28, 2023 | 14.73 | 15.35 | 14.48 | 14.90 | 20,925 | -0.05(-0.33%) |
Mar 27, 2023 | 15.02 | 15.56 | 14.09 | 14.95 | 34,778 | -0.13(-0.86%) |
Mar 24, 2023 | 16.44 | 16.50 | 14.89 | 15.08 | 49,031 | -1.12(-6.91%) |
Mar 23, 2023 | 16.04 | 17.25 | 15.88 | 16.20 | 55,740 | +0.25(+1.57%) |
Mar 22, 2023 | 16.01 | 16.09 | 15.29 | 15.95 | 33,968 | +0.21(+1.33%) |
Mar 21, 2023 | 15.49 | 16.28 | 15.40 | 15.74 | 48,681 | +0.13(+0.83%) |
Mar 20, 2023 | 15.61 | 15.72 | 14.89 | 15.61 | 42,305 | +0.08(+0.52%) |
Mar 17, 2023 | 13.76 | 15.54 | 13.38 | 15.53 | 21,569 | +1.43(+10.14%) |
Mar 16, 2023 | 13.84 | 14.35 | 13.68 | 14.10 | 53,020 | +0.49(+3.60%) |
Mar 15, 2023 | 13.50 | 13.88 | 12.68 | 13.61 | 29,410 | +0.02(+0.15%) |
Mar 14, 2023 | 13.07 | 14.20 | 12.04 | 13.59 | 76,723 | +0.54(+4.14%) |
Mar 13, 2023 | 11.86 | 13.29 | 11.58 | 13.05 | 52,287 | +0.88(+7.23%) |
Mar 10, 2023 | 11.71 | 12.17 | 10.45 | 12.17 | 87,684 | +0.17(+1.42%) |
Mar 09, 2023 | 11.62 | 12.27 | 10.88 | 12.00 | 48,116 | +0.58(+5.08%) |
Mar 08, 2023 | 10.78 | 11.43 | 10.12 | 11.42 | 31,789 | +0.64(+5.94%) |
Mar 07, 2023 | 10.50 | 11.22 | 10.50 | 10.78 | 17,270 | +0.30(+2.86%) |
Mar 06, 2023 | 10.86 | 10.86 | 9.470 | 10.48 | 28,396 | -0.15(-1.41%) |
Mar 03, 2023 | 10.33 | 10.73 | 10.21 | 10.63 | 17,061 | +0.48(+4.73%) |
Mar 02, 2023 | 12.25 | 12.25 | 10.03 | 10.15 | 80,774 | -2.10(-17.14%) |