Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.605 | 9.710 | 9.500 | 9.605 | 91,847 | -0.11(-1.13%) |
May 30, 2023 | 9.750 | 9.800 | 9.660 | 9.715 | 32,808 | -0.05(-0.51%) |
May 26, 2023 | 9.760 | 9.787 | 9.720 | 9.765 | 59,883 | -0.09(-0.96%) |
May 25, 2023 | 9.650 | 9.860 | 9.620 | 9.860 | 91,245 | +0.04(+0.36%) |
May 24, 2023 | 9.475 | 9.980 | 9.475 | 9.825 | 10,124 | -0.15(-1.50%) |
May 23, 2023 | 9.960 | 10.11 | 9.800 | 9.975 | 506,391 | -0.26(-2.49%) |
May 22, 2023 | 10.21 | 10.23 | 10.21 | 10.23 | 149,031 | +0.12(+1.24%) |
May 19, 2023 | 10.05 | 10.19 | 10.05 | 10.11 | 14,408 | +0.09(+0.85%) |
May 18, 2023 | 9.940 | 10.12 | 9.940 | 10.02 | 13,968 | -0.12(-1.18%) |
May 17, 2023 | 10.13 | 10.14 | 9.940 | 10.14 | 7,779 | -0.15(-1.46%) |
May 16, 2023 | 10.29 | 10.49 | 10.29 | 10.29 | 6,982 | -0.16(-1.53%) |
May 15, 2023 | 10.45 | 10.54 | 10.29 | 10.45 | 17,638 | +0.32(+3.16%) |
May 12, 2023 | 10.16 | 10.21 | 10.13 | 10.13 | 15,201 | -0.16(-1.55%) |
May 11, 2023 | 10.49 | 10.49 | 10.29 | 10.29 | 5,495 | -0.03(-0.24%) |
May 10, 2023 | 10.19 | 10.40 | 10.19 | 10.31 | 17,440 | +0.04(+0.39%) |
May 09, 2023 | 10.11 | 10.40 | 10.11 | 10.28 | 642,372 | -0.32(-3.07%) |
May 08, 2023 | 10.67 | 10.72 | 10.51 | 10.60 | 16,303 | +0.23(+2.22%) |
May 05, 2023 | 10.37 | 10.53 | 10.17 | 10.37 | 13,638 | -0.35(-3.26%) |
May 04, 2023 | 10.54 | 10.90 | 10.54 | 10.72 | 20,357 | -0.23(-2.10%) |
May 03, 2023 | 10.77 | 10.95 | 10.72 | 10.95 | 6,926 | +0.23(+2.15%) |
May 02, 2023 | 10.81 | 10.81 | 10.64 | 10.72 | 19,372 | -0.02(-0.19%) |
May 01, 2023 | 11.02 | 11.02 | 10.58 | 10.74 | 8,363 | -0.11(-1.01%) |
Apr 28, 2023 | 10.86 | 10.91 | 10.70 | 10.85 | 15,578 | -0.03(-0.28%) |
Apr 27, 2023 | 10.86 | 10.92 | 10.65 | 10.88 | 50,991 | +0.16(+1.49%) |
Apr 26, 2023 | 10.70 | 10.74 | 10.54 | 10.72 | 11,032 | +0.26(+2.44%) |
Apr 25, 2023 | 10.50 | 10.50 | 10.35 | 10.46 | 24,502 | -0.04(-0.38%) |
Apr 24, 2023 | 10.51 | 10.58 | 10.45 | 10.51 | 28,270 | -0.11(-1.08%) |
Apr 21, 2023 | 10.53 | 10.73 | 10.37 | 10.62 | 18,169 | -0.02(-0.19%) |
Apr 20, 2023 | 10.64 | 10.69 | 10.48 | 10.64 | 11,483 | -0.13(-1.25%) |
Apr 19, 2023 | 10.75 | 10.89 | 10.75 | 10.78 | 115,071 | -0.04(-0.37%) |
Apr 18, 2023 | 10.87 | 10.98 | 10.77 | 10.81 | 49,227 | -0.06(-0.51%) |
Apr 17, 2023 | 10.94 | 10.94 | 10.77 | 10.87 | 457,764 | +0.14(+1.30%) |
Apr 14, 2023 | 10.73 | 10.77 | 10.57 | 10.73 | 9,666 | +0.09(+0.84%) |
Apr 13, 2023 | 10.84 | 10.84 | 10.64 | 10.64 | 19,771 | -0.23(-2.11%) |
Apr 12, 2023 | 10.88 | 10.99 | 10.73 | 10.87 | 22,547 | +0.18(+1.68%) |
Apr 11, 2023 | 10.69 | 10.80 | 10.58 | 10.69 | 14,300 | -0.10(-0.93%) |
Apr 10, 2023 | 10.63 | 10.79 | 10.53 | 10.79 | 10,409 | +0.13(+1.27%) |
Apr 06, 2023 | 10.61 | 10.80 | 10.51 | 10.65 | 171,447 | +0.27(+2.65%) |
Apr 05, 2023 | 10.72 | 10.88 | 10.38 | 10.38 | 8,287 | -0.28(-2.63%) |
Apr 04, 2023 | 10.71 | 10.87 | 10.48 | 10.66 | 46,759 | +0.01(+0.09%) |
Apr 03, 2023 | 10.79 | 10.79 | 10.51 | 10.65 | 25,898 | +0.18(+1.72%) |
Mar 31, 2023 | 10.72 | 10.72 | 10.35 | 10.47 | 13,754 | -0.22(-2.06%) |
Mar 30, 2023 | 10.63 | 10.83 | 10.63 | 10.69 | 9,717 | +0.12(+1.14%) |
Mar 29, 2023 | 10.57 | 10.70 | 10.44 | 10.57 | 14,114 | +0.09(+0.81%) |
Mar 28, 2023 | 10.52 | 10.71 | 10.36 | 10.48 | 253,691 | +0.22(+2.19%) |
Mar 27, 2023 | 10.29 | 10.41 | 10.22 | 10.26 | 18,783 | -0.05(-0.48%) |
Mar 24, 2023 | 10.31 | 10.38 | 10.24 | 10.31 | 12,189 | +0.04(+0.39%) |
Mar 23, 2023 | 10.33 | 10.35 | 10.27 | 10.27 | 6,744 | +0.01(+0.10%) |
Mar 22, 2023 | 10.31 | 10.37 | 10.26 | 10.26 | 6,485 | +0.44(+4.48%) |
Mar 21, 2023 | 9.960 | 10.05 | 9.820 | 9.820 | 34,512 | +0.12(+1.18%) |
Mar 20, 2023 | 9.650 | 9.790 | 9.600 | 9.705 | 30,209 | -0.27(-2.66%) |
Mar 17, 2023 | 9.950 | 9.995 | 9.790 | 9.970 | 13,061 | +0.45(+4.73%) |
Mar 16, 2023 | 9.665 | 9.810 | 9.520 | 9.520 | 26,399 | -0.51(-5.04%) |
Mar 15, 2023 | 9.995 | 10.03 | 9.880 | 10.03 | 65,072 | -0.35(-3.40%) |
Mar 14, 2023 | 10.37 | 10.46 | 10.27 | 10.38 | 16,310 | -0.22(-2.10%) |
Mar 13, 2023 | 10.60 | 10.82 | 10.44 | 10.60 | 13,471 | +0.26(+2.51%) |
Mar 10, 2023 | 10.46 | 10.46 | 10.25 | 10.34 | 6,760 | -0.41(-3.81%) |
Mar 09, 2023 | 10.69 | 11.05 | 10.68 | 10.75 | 11,240 | +0.08(+0.75%) |
Mar 08, 2023 | 10.82 | 10.92 | 10.66 | 10.67 | 63,302 | -0.31(-2.82%) |
Mar 07, 2023 | 11.00 | 11.02 | 10.84 | 10.98 | 17,220 | -0.04(-0.36%) |
Mar 06, 2023 | 10.95 | 11.16 | 10.95 | 11.02 | 21,055 | +0.11(+1.01%) |
Mar 03, 2023 | 10.99 | 11.09 | 10.91 | 10.91 | 47,254 | -0.10(-0.86%) |
Mar 02, 2023 | 11.06 | 11.11 | 10.90 | 11.01 | 98,353 | +0.15(+1.34%) |