Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.95 | 12.36 | 11.73 | 11.91 | 627,754 | -0.02(-0.17%) |
May 30, 2023 | 12.01 | 12.34 | 11.66 | 11.93 | 741,323 | -0.05(-0.42%) |
May 26, 2023 | 11.59 | 12.14 | 11.43 | 11.98 | 1,286,852 | +0.56(+4.90%) |
May 25, 2023 | 12.07 | 12.14 | 11.32 | 11.42 | 559,500 | -0.53(-4.44%) |
May 24, 2023 | 11.85 | 12.07 | 11.58 | 11.95 | 479,276 | -0.06(-0.50%) |
May 23, 2023 | 11.54 | 12.41 | 11.46 | 12.01 | 1,695,134 | +0.47(+4.07%) |
May 22, 2023 | 11.51 | 11.65 | 11.21 | 11.54 | 592,206 | +0.12(+1.05%) |
May 19, 2023 | 11.24 | 11.62 | 11.24 | 11.42 | 507,275 | +0.32(+2.88%) |
May 18, 2023 | 11.39 | 11.47 | 10.74 | 11.10 | 470,285 | -0.34(-2.97%) |
May 17, 2023 | 11.06 | 11.46 | 10.83 | 11.44 | 550,458 | +0.41(+3.72%) |
May 16, 2023 | 11.50 | 11.50 | 10.99 | 11.03 | 412,644 | -0.61(-5.24%) |
May 15, 2023 | 11.42 | 11.93 | 11.40 | 11.64 | 490,506 | +0.22(+1.93%) |
May 12, 2023 | 11.87 | 11.90 | 11.27 | 11.42 | 476,590 | -0.36(-3.06%) |
May 11, 2023 | 11.75 | 11.93 | 11.41 | 11.78 | 495,267 | -0.01(-0.08%) |
May 10, 2023 | 11.42 | 11.83 | 11.28 | 11.79 | 804,148 | +0.46(+4.06%) |
May 09, 2023 | 11.24 | 11.50 | 11.16 | 11.33 | 764,845 | +0.03(+0.27%) |
May 08, 2023 | 11.49 | 11.65 | 11.11 | 11.30 | 473,523 | -0.13(-1.14%) |
May 05, 2023 | 11.54 | 12.01 | 11.34 | 11.43 | 966,339 | -0.06(-0.52%) |
May 04, 2023 | 10.05 | 11.76 | 9.860 | 11.49 | 2,784,540 | +1.44(+14.33%) |
May 03, 2023 | 10.48 | 10.48 | 9.800 | 10.05 | 1,374,841 | -0.13(-1.28%) |
May 02, 2023 | 10.32 | 10.76 | 10.03 | 10.18 | 1,202,927 | -0.12(-1.17%) |
May 01, 2023 | 9.550 | 10.36 | 9.550 | 10.30 | 688,139 | +0.79(+8.31%) |
Apr 28, 2023 | 8.980 | 9.720 | 8.900 | 9.510 | 556,325 | +0.52(+5.78%) |
Apr 27, 2023 | 8.510 | 9.240 | 8.450 | 8.990 | 1,093,781 | +0.54(+6.39%) |
Apr 26, 2023 | 8.600 | 8.820 | 8.340 | 8.450 | 564,685 | -0.13(-1.52%) |
Apr 25, 2023 | 8.370 | 8.610 | 8.290 | 8.580 | 604,446 | +0.12(+1.42%) |
Apr 24, 2023 | 8.550 | 8.695 | 8.250 | 8.460 | 770,833 | -0.10(-1.17%) |
Apr 21, 2023 | 8.530 | 8.600 | 8.330 | 8.560 | 1,074,549 | +0.02(+0.23%) |
Apr 20, 2023 | 8.730 | 8.860 | 8.520 | 8.540 | 638,925 | -0.33(-3.72%) |
Apr 19, 2023 | 8.930 | 9.170 | 8.620 | 8.870 | 1,082,781 | -0.19(-2.10%) |
Apr 18, 2023 | 9.610 | 9.690 | 8.880 | 9.060 | 543,563 | -0.44(-4.63%) |
Apr 17, 2023 | 9.350 | 9.820 | 9.350 | 9.500 | 775,087 | +0.18(+1.93%) |
Apr 14, 2023 | 9.580 | 9.700 | 9.010 | 9.320 | 546,759 | -0.33(-3.42%) |
Apr 13, 2023 | 8.960 | 9.980 | 8.930 | 9.650 | 1,262,886 | +0.78(+8.79%) |
Apr 12, 2023 | 9.160 | 9.190 | 8.780 | 8.870 | 716,446 | -0.19(-2.10%) |
Apr 11, 2023 | 9.350 | 9.470 | 9.000 | 9.060 | 779,012 | -0.32(-3.41%) |
Apr 10, 2023 | 9.870 | 10.01 | 9.350 | 9.380 | 622,944 | -0.64(-6.39%) |
Apr 06, 2023 | 9.960 | 10.23 | 9.773 | 10.02 | 717,793 | +0.08(+0.80%) |
Apr 05, 2023 | 9.930 | 10.11 | 9.870 | 9.940 | 668,584 | -0.08(-0.80%) |
Apr 04, 2023 | 10.28 | 10.28 | 9.880 | 10.02 | 1,029,321 | -0.16(-1.57%) |
Apr 03, 2023 | 10.11 | 10.35 | 9.980 | 10.18 | 518,676 | -0.02(-0.20%) |
Mar 31, 2023 | 9.960 | 10.38 | 9.880 | 10.20 | 973,383 | +0.32(+3.24%) |
Mar 30, 2023 | 10.04 | 10.15 | 9.790 | 9.880 | 707,435 | -0.10(-1.00%) |
Mar 29, 2023 | 9.250 | 9.990 | 9.130 | 9.980 | 554,328 | +0.77(+8.36%) |
Mar 28, 2023 | 9.340 | 9.570 | 9.210 | 9.210 | 374,250 | -0.24(-2.54%) |
Mar 27, 2023 | 9.330 | 9.880 | 9.330 | 9.450 | 501,184 | +0.21(+2.27%) |
Mar 24, 2023 | 9.400 | 9.530 | 9.050 | 9.240 | 1,189,591 | -0.25(-2.63%) |
Mar 23, 2023 | 9.470 | 9.600 | 9.270 | 9.490 | 736,090 | +0.15(+1.61%) |
Mar 22, 2023 | 9.820 | 9.920 | 9.330 | 9.340 | 970,806 | -0.57(-5.75%) |
Mar 21, 2023 | 9.700 | 10.01 | 9.600 | 9.910 | 506,992 | +0.26(+2.69%) |
Mar 20, 2023 | 9.870 | 10.02 | 9.330 | 9.650 | 1,053,491 | -0.35(-3.50%) |
Mar 17, 2023 | 10.15 | 10.25 | 9.500 | 10.00 | 2,831,038 | +0.18(+1.83%) |
Mar 16, 2023 | 10.02 | 10.02 | 9.760 | 9.820 | 1,017,638 | -0.35(-3.44%) |
Mar 15, 2023 | 10.15 | 10.33 | 9.970 | 10.17 | 626,722 | -0.16(-1.55%) |
Mar 14, 2023 | 10.61 | 10.78 | 10.16 | 10.33 | 891,913 | -0.02(-0.19%) |
Mar 13, 2023 | 10.08 | 10.66 | 9.770 | 10.35 | 1,008,881 | +0.17(+1.67%) |
Mar 10, 2023 | 10.69 | 10.69 | 9.880 | 10.18 | 1,837,165 | -0.53(-4.95%) |
Mar 09, 2023 | 10.80 | 11.24 | 10.50 | 10.71 | 632,745 | -0.08(-0.74%) |
Mar 08, 2023 | 10.85 | 10.97 | 10.70 | 10.79 | 927,326 | -0.12(-1.10%) |
Mar 07, 2023 | 11.04 | 11.21 | 10.83 | 10.91 | 935,671 | -0.14(-1.27%) |
Mar 06, 2023 | 11.61 | 11.73 | 10.84 | 11.05 | 1,210,315 | -0.51(-4.41%) |
Mar 03, 2023 | 10.97 | 11.59 | 10.88 | 11.56 | 696,181 | +0.46(+4.14%) |
Mar 02, 2023 | 10.96 | 11.34 | 10.62 | 11.10 | 1,647,625 | +0.09(+0.82%) |