Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.39 | 14.97 | 14.24 | 14.93 | 624,310 | +0.61(+4.24%) |
May 30, 2023 | 14.67 | 14.93 | 13.54 | 14.32 | 961,183 | -0.30(-2.08%) |
May 26, 2023 | 14.69 | 15.25 | 14.15 | 14.62 | 867,038 | +0.29(+2.05%) |
May 25, 2023 | 14.23 | 14.49 | 13.78 | 14.33 | 514,571 | +0.27(+1.89%) |
May 24, 2023 | 13.64 | 14.30 | 13.54 | 14.07 | 642,509 | -0.07(-0.47%) |
May 23, 2023 | 14.65 | 14.74 | 13.35 | 14.13 | 826,940 | -0.28(-1.97%) |
May 22, 2023 | 13.78 | 14.87 | 13.54 | 14.42 | 1,301,140 | +0.96(+7.12%) |
May 19, 2023 | 12.98 | 13.92 | 12.67 | 13.46 | 790,421 | +0.66(+5.19%) |
May 18, 2023 | 12.81 | 13.04 | 12.60 | 12.79 | 322,051 | -0.02(-0.15%) |
May 17, 2023 | 13.17 | 13.17 | 12.58 | 12.81 | 377,055 | -0.14(-1.10%) |
May 16, 2023 | 12.78 | 13.05 | 12.48 | 12.96 | 349,691 | +0.07(+0.52%) |
May 15, 2023 | 12.57 | 13.07 | 12.42 | 12.89 | 444,427 | +0.37(+2.95%) |
May 12, 2023 | 12.78 | 12.88 | 12.33 | 12.52 | 401,091 | -0.23(-1.79%) |
May 11, 2023 | 12.45 | 13.00 | 12.30 | 12.75 | 476,168 | +0.32(+2.60%) |
May 10, 2023 | 12.46 | 12.69 | 12.15 | 12.42 | 598,266 | +0.17(+1.39%) |
May 09, 2023 | 12.03 | 12.48 | 11.66 | 12.25 | 681,315 | +0.34(+2.87%) |
May 08, 2023 | 10.75 | 12.04 | 10.49 | 11.91 | 1,649,455 | +1.30(+12.24%) |
May 05, 2023 | 10.26 | 10.65 | 10.26 | 10.61 | 419,118 | +0.40(+3.90%) |
May 04, 2023 | 10.64 | 10.64 | 10.18 | 10.21 | 384,142 | -0.31(-2.93%) |
May 03, 2023 | 10.72 | 10.81 | 10.05 | 10.52 | 544,246 | -0.04(-0.40%) |
May 02, 2023 | 10.83 | 11.05 | 10.39 | 10.57 | 387,623 | -0.40(-3.63%) |
May 01, 2023 | 11.24 | 11.24 | 10.84 | 10.96 | 515,080 | -0.38(-3.34%) |
Apr 28, 2023 | 9.693 | 11.36 | 9.541 | 11.34 | 794,552 | +2.06(+22.17%) |
Apr 27, 2023 | 11.05 | 11.49 | 8.915 | 9.285 | 1,251,264 | -1.49(-13.82%) |
Apr 26, 2023 | 10.91 | 11.45 | 10.67 | 10.77 | 737,905 | +0.10(+0.98%) |
Apr 25, 2023 | 10.43 | 10.76 | 10.27 | 10.67 | 251,460 | +0.28(+2.74%) |
Apr 24, 2023 | 10.46 | 11.01 | 10.26 | 10.39 | 511,785 | -0.09(-0.82%) |
Apr 21, 2023 | 10.32 | 10.75 | 10.13 | 10.47 | 389,086 | +0.14(+1.38%) |
Apr 20, 2023 | 10.15 | 10.41 | 9.968 | 10.33 | 177,182 | +0.18(+1.78%) |
Apr 19, 2023 | 10.48 | 10.53 | 9.864 | 10.15 | 271,241 | -0.38(-3.60%) |
Apr 18, 2023 | 10.17 | 10.79 | 10.03 | 10.53 | 376,639 | +0.47(+4.72%) |
Apr 17, 2023 | 10.20 | 10.20 | 9.793 | 10.05 | 192,605 | -0.03(-0.28%) |
Apr 14, 2023 | 10.06 | 10.20 | 9.930 | 10.08 | 102,388 | +0.06(+0.57%) |
Apr 13, 2023 | 10.01 | 10.12 | 9.693 | 10.02 | 211,294 | +0.05(+0.48%) |
Apr 12, 2023 | 9.987 | 10.24 | 9.902 | 9.977 | 283,860 | +0.15(+1.54%) |
Apr 11, 2023 | 9.494 | 10.04 | 9.437 | 9.826 | 242,883 | +0.32(+3.39%) |
Apr 10, 2023 | 9.560 | 9.589 | 9.257 | 9.503 | 148,416 | -0.04(-0.40%) |
Apr 06, 2023 | 9.418 | 9.551 | 9.190 | 9.541 | 108,278 | +0.15(+1.62%) |
Apr 05, 2023 | 9.674 | 9.693 | 9.295 | 9.389 | 123,325 | -0.28(-2.94%) |
Apr 04, 2023 | 9.769 | 9.959 | 9.627 | 9.674 | 167,257 | -0.09(-0.97%) |
Apr 03, 2023 | 9.731 | 9.826 | 9.370 | 9.769 | 276,918 | +0.12(+1.28%) |
Mar 31, 2023 | 9.636 | 10.08 | 9.541 | 9.646 | 268,046 | +0.08(+0.79%) |
Mar 30, 2023 | 9.551 | 9.598 | 9.266 | 9.570 | 136,619 | +0.03(+0.30%) |
Mar 29, 2023 | 9.475 | 9.664 | 9.124 | 9.541 | 251,173 | +0.36(+3.93%) |
Mar 28, 2023 | 9.190 | 9.196 | 8.678 | 9.181 | 210,997 | +0.06(+0.62%) |
Mar 27, 2023 | 8.934 | 9.579 | 8.877 | 9.124 | 447,492 | +0.33(+3.78%) |
Mar 24, 2023 | 8.450 | 8.820 | 8.270 | 8.792 | 198,007 | +0.42(+4.98%) |
Mar 23, 2023 | 8.033 | 8.488 | 7.919 | 8.375 | 214,122 | +0.32(+4.00%) |
Mar 22, 2023 | 8.223 | 8.242 | 8.014 | 8.052 | 85,788 | -0.17(-2.08%) |
Mar 21, 2023 | 8.156 | 8.289 | 7.825 | 8.223 | 195,873 | +0.23(+2.85%) |
Mar 20, 2023 | 8.081 | 8.280 | 7.891 | 7.995 | 197,952 | +0.04(+0.48%) |
Mar 17, 2023 | 8.365 | 8.432 | 7.749 | 7.957 | 322,751 | -0.36(-4.33%) |
Mar 16, 2023 | 8.156 | 8.422 | 8.062 | 8.318 | 152,847 | +0.14(+1.74%) |
Mar 15, 2023 | 8.422 | 8.422 | 8.062 | 8.175 | 165,629 | -0.33(-3.90%) |
Mar 14, 2023 | 8.545 | 8.688 | 8.422 | 8.507 | 169,090 | +0.09(+1.01%) |
Mar 13, 2023 | 8.564 | 8.621 | 8.138 | 8.422 | 181,849 | -0.15(-1.77%) |
Mar 10, 2023 | 8.536 | 9.190 | 8.346 | 8.574 | 584,707 | +0.46(+5.61%) |
Mar 09, 2023 | 8.384 | 8.413 | 8.052 | 8.119 | 109,889 | -0.25(-2.95%) |
Mar 08, 2023 | 8.299 | 8.384 | 8.147 | 8.365 | 110,055 | +0.09(+1.03%) |
Mar 07, 2023 | 8.507 | 8.593 | 8.232 | 8.280 | 140,520 | -0.25(-2.89%) |
Mar 06, 2023 | 8.536 | 8.650 | 8.422 | 8.526 | 246,904 | -0.01(-0.11%) |
Mar 03, 2023 | 8.707 | 8.830 | 8.322 | 8.536 | 170,118 | -0.06(-0.66%) |
Mar 02, 2023 | 8.460 | 8.612 | 8.327 | 8.593 | 258,176 | +0.06(+0.67%) |