Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.231 | 9.268 | 9.112 | 9.145 | 16,429,915 | -0.09(-1.03%) |
May 30, 2023 | 9.306 | 9.335 | 9.212 | 9.240 | 8,365,758 | -0.05(-0.51%) |
May 26, 2023 | 9.363 | 9.401 | 9.261 | 9.287 | 6,926,922 | -0.02(-0.20%) |
May 25, 2023 | 9.373 | 9.420 | 9.259 | 9.306 | 7,208,222 | -0.12(-1.31%) |
May 24, 2023 | 9.544 | 9.544 | 9.406 | 9.430 | 7,958,280 | -0.17(-1.78%) |
May 23, 2023 | 9.610 | 9.705 | 9.553 | 9.601 | 8,912,524 | -0.03(-0.27%) |
May 22, 2023 | 9.580 | 9.664 | 9.542 | 9.627 | 8,257,849 | +0.04(+0.39%) |
May 19, 2023 | 9.645 | 9.678 | 9.561 | 9.589 | 4,999,067 | +0.01(+0.10%) |
May 18, 2023 | 9.570 | 9.598 | 9.495 | 9.580 | 5,083,389 | -0.03(-0.29%) |
May 17, 2023 | 9.589 | 9.636 | 9.486 | 9.608 | 7,931,248 | +0.03(+0.29%) |
May 16, 2023 | 9.655 | 9.664 | 9.570 | 9.580 | 7,619,432 | -0.13(-1.35%) |
May 15, 2023 | 9.683 | 9.720 | 9.617 | 9.711 | 6,797,937 | +0.06(+0.58%) |
May 12, 2023 | 9.767 | 9.795 | 9.598 | 9.655 | 5,724,093 | -0.06(-0.58%) |
May 11, 2023 | 9.692 | 9.734 | 9.627 | 9.711 | 6,296,633 | -0.03(-0.29%) |
May 10, 2023 | 9.730 | 9.763 | 9.627 | 9.739 | 8,859,955 | +0.07(+0.78%) |
May 09, 2023 | 9.739 | 9.739 | 9.659 | 9.664 | 6,700,892 | -0.14(-1.43%) |
May 08, 2023 | 9.833 | 9.870 | 9.758 | 9.805 | 6,577,249 | +0.04(+0.38%) |
May 05, 2023 | 9.627 | 9.823 | 9.617 | 9.767 | 10,845,624 | +0.20(+2.06%) |
May 04, 2023 | 9.355 | 9.786 | 9.355 | 9.570 | 11,310,970 | +0.19(+2.00%) |
May 03, 2023 | 9.570 | 9.598 | 9.177 | 9.383 | 26,975,446 | -0.85(-8.33%) |
May 02, 2023 | 10.31 | 10.35 | 10.11 | 10.24 | 9,274,962 | -0.13(-1.27%) |
May 01, 2023 | 10.31 | 10.40 | 10.28 | 10.37 | 7,448,674 | +0.08(+0.82%) |
Apr 28, 2023 | 10.23 | 10.31 | 10.20 | 10.28 | 13,156,006 | +0.05(+0.46%) |
Apr 27, 2023 | 10.07 | 10.25 | 9.974 | 10.24 | 8,342,424 | +0.19(+1.87%) |
Apr 26, 2023 | 10.07 | 10.18 | 10.01 | 10.05 | 7,982,261 | -0.09(-0.92%) |
Apr 25, 2023 | 10.27 | 10.32 | 10.13 | 10.14 | 6,428,822 | -0.23(-2.26%) |
Apr 24, 2023 | 10.40 | 10.42 | 10.33 | 10.38 | 6,375,025 | +0.01(+0.09%) |
Apr 21, 2023 | 10.37 | 10.41 | 10.27 | 10.37 | 6,026,888 | +0.04(+0.36%) |
Apr 20, 2023 | 10.37 | 10.39 | 10.31 | 10.33 | 8,817,467 | -0.06(-0.54%) |
Apr 19, 2023 | 10.45 | 10.47 | 10.38 | 10.39 | 8,737,275 | -0.08(-0.72%) |
Apr 18, 2023 | 10.40 | 10.47 | 10.39 | 10.46 | 5,676,714 | +0.06(+0.54%) |
Apr 17, 2023 | 10.44 | 10.46 | 10.34 | 10.40 | 5,452,274 | +0.00(+0.00%) |
Apr 14, 2023 | 10.45 | 10.50 | 10.33 | 10.40 | 4,934,434 | -0.08(-0.80%) |
Apr 13, 2023 | 10.34 | 10.52 | 10.32 | 10.49 | 6,035,120 | +0.16(+1.54%) |
Apr 12, 2023 | 10.30 | 10.42 | 10.30 | 10.33 | 6,170,409 | +0.03(+0.27%) |
Apr 11, 2023 | 10.44 | 10.47 | 10.27 | 10.30 | 13,338,433 | -0.09(-0.90%) |
Apr 10, 2023 | 10.46 | 10.47 | 10.32 | 10.40 | 7,803,498 | -0.15(-1.42%) |
Apr 06, 2023 | 10.60 | 10.61 | 10.48 | 10.55 | 10,026,495 | -0.06(-0.53%) |
Apr 05, 2023 | 10.49 | 10.61 | 10.46 | 10.60 | 10,446,726 | +0.08(+0.80%) |
Apr 04, 2023 | 10.61 | 10.64 | 10.47 | 10.52 | 8,263,952 | -0.08(-0.71%) |
Apr 03, 2023 | 10.56 | 10.68 | 10.52 | 10.59 | 9,326,044 | -0.07(-0.70%) |
Mar 31, 2023 | 10.51 | 10.68 | 10.48 | 10.67 | 7,443,168 | +0.22(+2.15%) |
Mar 30, 2023 | 10.47 | 10.49 | 10.39 | 10.44 | 5,061,182 | +0.03(+0.27%) |
Mar 29, 2023 | 10.44 | 10.47 | 10.36 | 10.41 | 8,266,980 | +0.07(+0.73%) |
Mar 28, 2023 | 10.29 | 10.37 | 10.26 | 10.34 | 3,983,268 | +0.06(+0.55%) |
Mar 27, 2023 | 10.28 | 10.34 | 10.24 | 10.28 | 5,595,175 | +0.04(+0.37%) |
Mar 24, 2023 | 10.12 | 10.28 | 10.07 | 10.25 | 6,552,006 | +0.08(+0.83%) |
Mar 23, 2023 | 10.14 | 10.30 | 10.11 | 10.16 | 6,641,033 | +0.03(+0.28%) |
Mar 22, 2023 | 10.32 | 10.37 | 10.12 | 10.13 | 6,250,994 | -0.17(-1.64%) |
Mar 21, 2023 | 10.34 | 10.37 | 10.25 | 10.30 | 5,129,609 | +0.07(+0.64%) |
Mar 20, 2023 | 10.10 | 10.28 | 10.10 | 10.24 | 6,761,612 | +0.21(+2.06%) |
Mar 17, 2023 | 10.08 | 10.10 | 9.917 | 10.03 | 26,028,774 | -0.08(-0.83%) |
Mar 16, 2023 | 9.992 | 10.13 | 9.917 | 10.11 | 6,002,326 | +0.05(+0.46%) |
Mar 15, 2023 | 10.04 | 10.11 | 9.983 | 10.07 | 11,034,529 | -0.14(-1.38%) |
Mar 14, 2023 | 10.21 | 10.27 | 10.11 | 10.21 | 9,762,231 | +0.13(+1.30%) |
Mar 13, 2023 | 10.05 | 10.26 | 10.01 | 10.08 | 11,760,435 | +0.01(+0.09%) |
Mar 10, 2023 | 10.16 | 10.26 | 10.07 | 10.07 | 10,108,773 | -0.10(-1.01%) |
Mar 09, 2023 | 10.30 | 10.37 | 10.17 | 10.17 | 8,835,493 | -0.09(-0.91%) |
Mar 08, 2023 | 10.23 | 10.31 | 10.19 | 10.26 | 5,719,193 | +0.03(+0.27%) |
Mar 07, 2023 | 10.38 | 10.40 | 10.24 | 10.24 | 7,938,642 | -0.12(-1.18%) |
Mar 06, 2023 | 10.51 | 10.51 | 10.32 | 10.36 | 8,674,221 | -0.17(-1.60%) |
Mar 03, 2023 | 10.60 | 10.62 | 10.46 | 10.53 | 7,846,953 | +0.02(+0.18%) |
Mar 02, 2023 | 10.40 | 10.55 | 10.40 | 10.51 | 6,907,673 | +0.06(+0.54%) |