Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.430 | 8.435 | 7.967 | 8.024 | 44,298,724 | -0.48(-5.68%) |
May 30, 2023 | 8.343 | 8.563 | 8.256 | 8.507 | 6,526,486 | +0.14(+1.73%) |
May 26, 2023 | 8.113 | 8.473 | 8.056 | 8.362 | 5,984,502 | +0.26(+3.19%) |
May 25, 2023 | 8.238 | 8.372 | 8.051 | 8.104 | 5,833,349 | -0.24(-2.87%) |
May 24, 2023 | 8.659 | 8.716 | 8.252 | 8.343 | 6,346,502 | -0.30(-3.44%) |
May 23, 2023 | 8.564 | 8.870 | 8.516 | 8.640 | 6,043,212 | +0.09(+1.01%) |
May 22, 2023 | 8.343 | 8.573 | 8.161 | 8.554 | 6,832,504 | +0.23(+2.76%) |
May 19, 2023 | 8.611 | 8.611 | 8.286 | 8.324 | 6,942,034 | -0.28(-3.23%) |
May 18, 2023 | 8.669 | 8.664 | 8.429 | 8.602 | 6,599,786 | -0.03(-0.33%) |
May 17, 2023 | 8.449 | 8.731 | 8.358 | 8.631 | 12,514,279 | +0.25(+2.97%) |
May 16, 2023 | 8.621 | 8.884 | 8.362 | 8.382 | 15,714,480 | -0.51(-5.71%) |
May 15, 2023 | 8.880 | 8.932 | 8.746 | 8.889 | 5,623,140 | +0.01(+0.11%) |
May 12, 2023 | 9.100 | 9.110 | 8.822 | 8.880 | 6,287,189 | -0.22(-2.42%) |
May 11, 2023 | 9.043 | 9.158 | 8.918 | 9.100 | 5,226,335 | -0.01(-0.11%) |
May 10, 2023 | 9.684 | 9.713 | 8.975 | 9.110 | 7,130,431 | -0.46(-4.80%) |
May 09, 2023 | 9.598 | 9.636 | 9.272 | 9.569 | 7,206,046 | -0.14(-1.48%) |
May 08, 2023 | 9.751 | 9.799 | 9.579 | 9.713 | 4,620,151 | +0.03(+0.30%) |
May 05, 2023 | 9.751 | 10.04 | 9.651 | 9.684 | 8,854,590 | +0.29(+3.06%) |
May 04, 2023 | 9.569 | 9.636 | 9.339 | 9.397 | 7,507,320 | -0.19(-2.00%) |
May 03, 2023 | 9.914 | 10.09 | 9.569 | 9.589 | 7,152,108 | -0.34(-3.38%) |
May 02, 2023 | 10.35 | 10.35 | 9.359 | 9.924 | 11,044,213 | -0.43(-4.16%) |
May 01, 2023 | 11.46 | 11.51 | 10.35 | 10.35 | 14,330,545 | -1.28(-11.03%) |
Apr 28, 2023 | 11.54 | 11.80 | 11.30 | 11.64 | 7,912,312 | +0.26(+2.27%) |
Apr 27, 2023 | 11.31 | 11.46 | 11.06 | 11.38 | 10,853,990 | +0.02(+0.17%) |
Apr 26, 2023 | 11.38 | 11.61 | 11.27 | 11.36 | 4,228,748 | -0.04(-0.34%) |
Apr 25, 2023 | 11.60 | 11.61 | 11.37 | 11.40 | 3,858,112 | -0.33(-2.78%) |
Apr 24, 2023 | 11.74 | 11.81 | 11.59 | 11.72 | 3,745,051 | +0.01(+0.08%) |
Apr 21, 2023 | 11.82 | 11.86 | 11.69 | 11.72 | 2,887,699 | -0.08(-0.65%) |
Apr 20, 2023 | 11.90 | 12.00 | 11.76 | 11.79 | 3,415,855 | -0.21(-1.76%) |
Apr 19, 2023 | 12.06 | 12.06 | 11.85 | 12.00 | 2,961,147 | -0.04(-0.32%) |
Apr 18, 2023 | 12.15 | 12.20 | 11.97 | 12.04 | 2,668,107 | -0.08(-0.63%) |
Apr 17, 2023 | 11.91 | 12.16 | 11.88 | 12.12 | 3,729,496 | +0.22(+1.81%) |
Apr 14, 2023 | 11.88 | 12.06 | 11.74 | 11.90 | 2,672,286 | +0.10(+0.85%) |
Apr 13, 2023 | 11.76 | 11.87 | 11.70 | 11.80 | 2,735,850 | +0.11(+0.90%) |
Apr 12, 2023 | 12.21 | 12.21 | 11.68 | 11.70 | 3,722,736 | -0.35(-2.94%) |
Apr 11, 2023 | 11.79 | 12.16 | 11.78 | 12.05 | 3,451,582 | +0.35(+3.03%) |
Apr 10, 2023 | 11.63 | 11.70 | 11.44 | 11.70 | 3,164,983 | +0.07(+0.58%) |
Apr 06, 2023 | 11.64 | 11.77 | 11.53 | 11.63 | 3,299,431 | +0.08(+0.66%) |
Apr 05, 2023 | 11.56 | 11.64 | 11.38 | 11.55 | 3,602,435 | -0.12(-0.99%) |
Apr 04, 2023 | 11.97 | 12.03 | 11.49 | 11.67 | 5,597,815 | -0.26(-2.17%) |
Apr 03, 2023 | 11.89 | 12.03 | 11.83 | 11.93 | 4,591,761 | +0.01(+0.08%) |
Mar 31, 2023 | 11.68 | 11.94 | 11.55 | 11.92 | 4,131,114 | +0.38(+3.32%) |
Mar 30, 2023 | 11.73 | 11.84 | 11.49 | 11.53 | 3,129,583 | -0.06(-0.50%) |
Mar 29, 2023 | 11.49 | 11.65 | 11.39 | 11.59 | 4,752,056 | +0.30(+2.63%) |
Mar 28, 2023 | 11.24 | 11.37 | 11.19 | 11.29 | 4,010,593 | +0.02(+0.17%) |
Mar 27, 2023 | 11.28 | 11.37 | 11.04 | 11.27 | 4,523,007 | +0.13(+1.20%) |
Mar 24, 2023 | 10.99 | 11.17 | 10.89 | 11.14 | 5,244,440 | +0.11(+0.95%) |
Mar 23, 2023 | 11.11 | 11.22 | 10.89 | 11.04 | 4,391,075 | +0.00(+0.00%) |
Mar 22, 2023 | 11.16 | 11.49 | 11.03 | 11.04 | 5,275,173 | -0.15(-1.37%) |
Mar 21, 2023 | 11.15 | 11.26 | 11.05 | 11.19 | 3,999,395 | +0.28(+2.55%) |
Mar 20, 2023 | 10.97 | 11.18 | 10.78 | 10.91 | 4,414,413 | +0.00(+0.00%) |
Mar 17, 2023 | 11.16 | 11.19 | 10.86 | 10.91 | 12,047,926 | -0.35(-3.15%) |
Mar 16, 2023 | 11.45 | 11.60 | 11.18 | 11.26 | 5,679,609 | -0.42(-3.61%) |
Mar 15, 2023 | 11.57 | 11.71 | 11.26 | 11.69 | 5,365,403 | +0.02(+0.16%) |
Mar 14, 2023 | 11.72 | 11.95 | 11.55 | 11.67 | 5,054,556 | +0.34(+3.05%) |
Mar 13, 2023 | 11.51 | 11.74 | 11.28 | 11.32 | 6,576,226 | -0.40(-3.43%) |
Mar 10, 2023 | 12.40 | 12.44 | 11.64 | 11.72 | 6,882,669 | -0.75(-5.99%) |
Mar 09, 2023 | 12.86 | 12.88 | 12.45 | 12.47 | 4,397,410 | -0.41(-3.20%) |
Mar 08, 2023 | 12.82 | 12.97 | 12.67 | 12.88 | 4,113,267 | +0.09(+0.67%) |
Mar 07, 2023 | 12.89 | 13.24 | 12.67 | 12.80 | 6,443,474 | -0.12(-0.89%) |
Mar 06, 2023 | 13.99 | 13.99 | 12.88 | 12.91 | 6,908,952 | -1.01(-7.23%) |
Mar 03, 2023 | 13.96 | 13.97 | 13.74 | 13.92 | 8,288,835 | +0.13(+0.97%) |
Mar 02, 2023 | 13.82 | 13.84 | 13.61 | 13.78 | 6,154,910 | -0.05(-0.35%) |