Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.21 | 11.21 | 10.86 | 11.13 | 6,096 | -0.01(-0.09%) |
May 30, 2023 | 11.47 | 11.48 | 10.99 | 11.14 | 25,051 | -0.36(-3.12%) |
May 26, 2023 | 11.34 | 11.50 | 11.05 | 11.50 | 22,999 | +0.31(+2.80%) |
May 25, 2023 | 10.88 | 11.20 | 10.83 | 11.18 | 6,847 | +0.13(+1.17%) |
May 24, 2023 | 10.39 | 11.15 | 10.39 | 11.05 | 19,512 | -0.02(-0.17%) |
May 23, 2023 | 10.71 | 11.38 | 10.71 | 11.07 | 21,735 | +0.13(+1.18%) |
May 22, 2023 | 10.68 | 10.94 | 10.30 | 10.94 | 25,473 | +0.13(+1.19%) |
May 19, 2023 | 10.09 | 11.17 | 10.09 | 10.82 | 39,521 | +0.73(+7.23%) |
May 18, 2023 | 10.84 | 10.84 | 9.916 | 10.09 | 71,795 | -0.64(-5.97%) |
May 17, 2023 | 11.24 | 11.47 | 10.54 | 10.73 | 91,463 | -0.54(-4.80%) |
May 16, 2023 | 11.09 | 11.27 | 10.46 | 11.27 | 70,914 | +0.01(+0.08%) |
May 15, 2023 | 10.72 | 11.36 | 10.63 | 11.26 | 46,507 | +0.78(+7.40%) |
May 12, 2023 | 10.85 | 10.85 | 10.11 | 10.48 | 16,283 | -0.33(-3.08%) |
May 11, 2023 | 10.81 | 10.97 | 10.44 | 10.82 | 40,887 | +0.43(+4.17%) |
May 10, 2023 | 10.05 | 10.75 | 9.708 | 10.38 | 46,059 | +0.37(+3.69%) |
May 09, 2023 | 10.64 | 10.64 | 9.934 | 10.01 | 39,929 | -0.69(-6.40%) |
May 08, 2023 | 10.83 | 10.92 | 10.64 | 10.70 | 21,037 | -0.15(-1.41%) |
May 05, 2023 | 10.91 | 11.03 | 10.59 | 10.85 | 35,485 | -0.05(-0.50%) |
May 04, 2023 | 11.15 | 11.15 | 10.65 | 10.91 | 29,456 | -0.14(-1.22%) |
May 03, 2023 | 10.93 | 11.25 | 10.92 | 11.04 | 17,644 | +0.13(+1.16%) |
May 02, 2023 | 11.00 | 11.20 | 10.25 | 10.92 | 53,300 | -0.17(-1.54%) |
May 01, 2023 | 11.47 | 11.64 | 10.83 | 11.09 | 46,559 | -0.55(-4.73%) |
Apr 28, 2023 | 10.19 | 11.93 | 10.19 | 11.64 | 54,998 | +1.10(+10.44%) |
Apr 27, 2023 | 10.68 | 10.68 | 10.14 | 10.54 | 30,700 | -0.09(-0.85%) |
Apr 26, 2023 | 10.01 | 10.68 | 10.01 | 10.63 | 15,903 | +0.54(+5.36%) |
Apr 25, 2023 | 9.979 | 10.27 | 9.979 | 10.09 | 31,029 | +0.08(+0.81%) |
Apr 24, 2023 | 10.56 | 10.70 | 9.934 | 10.01 | 24,836 | -0.71(-6.64%) |
Apr 21, 2023 | 10.43 | 10.73 | 10.22 | 10.72 | 21,234 | +0.37(+3.57%) |
Apr 20, 2023 | 10.14 | 10.74 | 10.14 | 10.35 | 22,725 | +0.14(+1.41%) |
Apr 19, 2023 | 10.08 | 10.79 | 9.939 | 10.20 | 31,245 | +0.00(+0.00%) |
Apr 18, 2023 | 10.42 | 10.50 | 10.01 | 10.20 | 27,775 | -0.04(-0.35%) |
Apr 17, 2023 | 10.03 | 10.39 | 9.744 | 10.24 | 16,809 | +0.13(+1.25%) |
Apr 14, 2023 | 10.31 | 10.31 | 10.02 | 10.11 | 12,582 | -0.17(-1.67%) |
Apr 13, 2023 | 9.880 | 10.40 | 9.853 | 10.29 | 22,208 | +0.41(+4.11%) |
Apr 12, 2023 | 9.988 | 10.24 | 9.823 | 9.880 | 13,490 | -0.18(-1.79%) |
Apr 11, 2023 | 10.17 | 10.49 | 9.925 | 10.06 | 31,281 | -0.11(-1.06%) |
Apr 10, 2023 | 9.997 | 10.37 | 9.600 | 10.17 | 58,656 | +0.13(+1.26%) |
Apr 06, 2023 | 9.699 | 10.05 | 9.494 | 10.04 | 21,672 | +0.38(+3.92%) |
Apr 05, 2023 | 9.591 | 9.772 | 9.231 | 9.663 | 36,531 | +0.17(+1.80%) |
Apr 04, 2023 | 9.808 | 10.12 | 9.465 | 9.492 | 31,157 | -0.23(-2.41%) |
Apr 03, 2023 | 10.87 | 10.89 | 9.465 | 9.726 | 180,539 | -1.00(-9.33%) |
Mar 31, 2023 | 10.47 | 10.95 | 10.36 | 10.73 | 94,221 | +0.40(+3.84%) |
Mar 30, 2023 | 10.56 | 10.63 | 10.03 | 10.33 | 32,420 | -0.14(-1.29%) |
Mar 29, 2023 | 10.27 | 10.58 | 9.871 | 10.47 | 56,306 | +0.30(+2.93%) |
Mar 28, 2023 | 10.08 | 10.28 | 9.647 | 10.17 | 32,868 | +0.20(+1.99%) |
Mar 27, 2023 | 9.429 | 9.970 | 9.150 | 9.970 | 76,713 | +0.63(+6.76%) |
Mar 24, 2023 | 8.708 | 9.474 | 8.591 | 9.339 | 41,904 | +0.63(+7.25%) |
Mar 23, 2023 | 9.068 | 9.303 | 8.428 | 8.708 | 137,873 | -0.31(-3.40%) |
Mar 22, 2023 | 9.402 | 9.663 | 9.014 | 9.014 | 20,141 | -0.25(-2.72%) |
Mar 21, 2023 | 9.186 | 9.509 | 9.150 | 9.267 | 24,842 | +0.05(+0.59%) |
Mar 20, 2023 | 9.699 | 9.753 | 9.213 | 9.213 | 60,176 | -0.70(-7.04%) |
Mar 17, 2023 | 10.12 | 10.26 | 9.465 | 9.910 | 11,721 | -0.32(-3.14%) |
Mar 16, 2023 | 9.916 | 10.33 | 9.753 | 10.23 | 29,333 | +0.29(+2.90%) |
Mar 15, 2023 | 9.699 | 9.961 | 9.536 | 9.943 | 39,865 | +0.16(+1.66%) |
Mar 14, 2023 | 9.402 | 9.862 | 9.402 | 9.781 | 16,805 | +0.38(+4.03%) |
Mar 13, 2023 | 9.672 | 9.826 | 9.017 | 9.402 | 76,657 | -0.42(-4.31%) |
Mar 10, 2023 | 9.555 | 10.08 | 9.420 | 9.826 | 67,155 | +0.27(+2.83%) |
Mar 09, 2023 | 9.898 | 9.898 | 8.924 | 9.555 | 59,575 | -0.24(-2.48%) |
Mar 08, 2023 | 10.84 | 10.84 | 9.695 | 9.799 | 67,987 | -0.87(-8.15%) |
Mar 07, 2023 | 10.51 | 10.89 | 10.37 | 10.67 | 91,173 | +0.12(+1.10%) |
Mar 06, 2023 | 10.40 | 11.03 | 9.822 | 10.55 | 214,161 | +0.75(+7.63%) |
Mar 03, 2023 | 9.332 | 10.14 | 9.038 | 9.804 | 147,917 | +0.72(+7.94%) |
Mar 02, 2023 | 8.949 | 9.127 | 8.949 | 9.083 | 50,555 | +0.13(+1.49%) |