Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.81 | 11.84 | 11.24 | 11.61 | 20,061 | -0.26(-2.19%) |
May 30, 2023 | 11.70 | 11.91 | 11.59 | 11.87 | 32,598 | +0.25(+2.15%) |
May 26, 2023 | 11.69 | 11.71 | 11.43 | 11.62 | 15,940 | +0.22(+1.93%) |
May 25, 2023 | 11.19 | 11.64 | 11.19 | 11.40 | 8,901 | +0.16(+1.42%) |
May 24, 2023 | 11.37 | 11.40 | 11.15 | 11.24 | 15,539 | +0.04(+0.36%) |
May 23, 2023 | 11.20 | 11.61 | 11.20 | 11.20 | 17,569 | -0.13(-1.15%) |
May 22, 2023 | 10.73 | 11.44 | 10.73 | 11.33 | 39,653 | +0.60(+5.59%) |
May 19, 2023 | 10.79 | 11.11 | 10.63 | 10.73 | 32,314 | +0.13(+1.23%) |
May 18, 2023 | 10.17 | 10.88 | 10.17 | 10.60 | 34,725 | +0.40(+3.92%) |
May 17, 2023 | 10.07 | 10.51 | 10.07 | 10.20 | 33,235 | +0.07(+0.69%) |
May 16, 2023 | 10.17 | 10.69 | 9.970 | 10.13 | 37,641 | -0.01(-0.10%) |
May 15, 2023 | 9.770 | 10.71 | 9.750 | 10.14 | 39,796 | +0.35(+3.58%) |
May 12, 2023 | 11.05 | 11.18 | 9.370 | 9.790 | 69,167 | -1.12(-10.27%) |
May 11, 2023 | 10.24 | 10.97 | 10.24 | 10.91 | 32,800 | +0.58(+5.61%) |
May 10, 2023 | 10.95 | 11.09 | 10.24 | 10.33 | 34,220 | -0.47(-4.35%) |
May 09, 2023 | 10.39 | 11.35 | 10.32 | 10.80 | 49,200 | +0.48(+4.65%) |
May 08, 2023 | 10.32 | 10.64 | 10.10 | 10.32 | 25,465 | +0.00(+0.00%) |
May 05, 2023 | 9.870 | 10.51 | 9.870 | 10.32 | 24,906 | +0.41(+4.14%) |
May 04, 2023 | 10.13 | 10.41 | 9.770 | 9.910 | 36,240 | -0.19(-1.88%) |
May 03, 2023 | 10.60 | 11.00 | 10.10 | 10.10 | 48,561 | -0.52(-4.90%) |
May 02, 2023 | 10.55 | 10.82 | 10.34 | 10.62 | 33,721 | +0.03(+0.28%) |
May 01, 2023 | 10.41 | 10.92 | 10.41 | 10.59 | 22,677 | +0.18(+1.73%) |
Apr 28, 2023 | 10.15 | 10.93 | 10.15 | 10.41 | 26,757 | +0.23(+2.26%) |
Apr 27, 2023 | 10.00 | 10.32 | 9.790 | 10.18 | 35,734 | +0.39(+3.98%) |
Apr 26, 2023 | 9.350 | 10.05 | 9.350 | 9.790 | 45,486 | +0.34(+3.60%) |
Apr 25, 2023 | 9.520 | 10.10 | 9.143 | 9.450 | 67,437 | -0.17(-1.77%) |
Apr 24, 2023 | 8.930 | 9.790 | 8.850 | 9.620 | 50,374 | +0.73(+8.21%) |
Apr 21, 2023 | 9.150 | 9.430 | 8.890 | 8.890 | 54,673 | -0.31(-3.37%) |
Apr 20, 2023 | 9.130 | 9.580 | 9.130 | 9.200 | 27,918 | +0.01(+0.11%) |
Apr 19, 2023 | 9.220 | 9.690 | 9.130 | 9.190 | 52,503 | -0.04(-0.43%) |
Apr 18, 2023 | 9.280 | 9.650 | 9.230 | 9.230 | 31,773 | +0.03(+0.33%) |
Apr 17, 2023 | 9.680 | 9.690 | 9.190 | 9.200 | 34,005 | -0.40(-4.17%) |
Apr 14, 2023 | 9.800 | 10.00 | 9.585 | 9.600 | 34,904 | -0.10(-1.03%) |
Apr 13, 2023 | 9.690 | 10.00 | 9.610 | 9.700 | 28,359 | -0.01(-0.10%) |
Apr 12, 2023 | 10.07 | 10.21 | 9.710 | 9.710 | 12,648 | -0.35(-3.48%) |
Apr 11, 2023 | 10.23 | 10.30 | 10.03 | 10.06 | 14,881 | +0.31(+3.18%) |
Apr 10, 2023 | 9.600 | 10.14 | 9.540 | 9.750 | 36,625 | +0.15(+1.56%) |
Apr 06, 2023 | 9.570 | 9.700 | 9.510 | 9.600 | 11,361 | -0.25(-2.54%) |
Apr 05, 2023 | 9.790 | 9.980 | 9.510 | 9.850 | 34,899 | -0.08(-0.81%) |
Apr 04, 2023 | 10.11 | 10.47 | 9.760 | 9.930 | 65,808 | -0.19(-1.83%) |
Apr 03, 2023 | 10.69 | 10.69 | 9.480 | 10.12 | 72,685 | -0.57(-5.38%) |
Mar 31, 2023 | 10.85 | 11.60 | 10.29 | 10.69 | 101,156 | -0.24(-2.20%) |
Mar 30, 2023 | 10.77 | 11.04 | 10.77 | 10.93 | 39,938 | +0.27(+2.53%) |
Mar 29, 2023 | 9.790 | 10.82 | 9.790 | 10.66 | 83,304 | +0.77(+7.79%) |
Mar 28, 2023 | 9.730 | 10.04 | 9.730 | 9.890 | 30,982 | +0.04(+0.41%) |
Mar 27, 2023 | 9.500 | 10.19 | 9.312 | 9.850 | 55,256 | +0.49(+5.24%) |
Mar 24, 2023 | 9.460 | 9.620 | 9.009 | 9.360 | 58,847 | -0.20(-2.09%) |
Mar 23, 2023 | 9.830 | 9.900 | 9.560 | 9.560 | 17,836 | -0.30(-3.04%) |
Mar 22, 2023 | 10.33 | 10.41 | 9.770 | 9.860 | 26,323 | -0.50(-4.83%) |
Mar 21, 2023 | 10.12 | 10.51 | 10.12 | 10.36 | 26,465 | +0.44(+4.44%) |
Mar 20, 2023 | 9.690 | 10.08 | 9.685 | 9.920 | 33,277 | +0.16(+1.64%) |
Mar 17, 2023 | 9.720 | 9.855 | 9.470 | 9.760 | 90,917 | -0.04(-0.41%) |
Mar 16, 2023 | 9.320 | 9.880 | 9.320 | 9.800 | 18,650 | +0.10(+1.03%) |
Mar 15, 2023 | 9.220 | 9.970 | 9.220 | 9.700 | 35,614 | +0.17(+1.78%) |
Mar 14, 2023 | 9.670 | 10.23 | 9.450 | 9.530 | 38,402 | +0.27(+2.92%) |
Mar 13, 2023 | 9.220 | 10.05 | 8.965 | 9.260 | 91,374 | -0.15(-1.59%) |
Mar 10, 2023 | 10.25 | 10.54 | 9.230 | 9.410 | 49,293 | -0.86(-8.37%) |
Mar 09, 2023 | 10.55 | 11.10 | 10.26 | 10.27 | 33,772 | -0.53(-4.91%) |
Mar 08, 2023 | 10.37 | 11.11 | 10.19 | 10.80 | 46,755 | +0.55(+5.37%) |
Mar 07, 2023 | 10.15 | 10.41 | 10.10 | 10.25 | 17,615 | +0.11(+1.08%) |
Mar 06, 2023 | 11.41 | 11.48 | 10.00 | 10.14 | 87,236 | -1.24(-10.90%) |
Mar 03, 2023 | 11.34 | 11.80 | 11.13 | 11.38 | 29,806 | +0.23(+2.06%) |
Mar 02, 2023 | 11.52 | 11.52 | 11.12 | 11.15 | 39,448 | -0.41(-3.55%) |