Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.950 | 10.19 | 9.650 | 10.11 | 1,487,878 | -0.10(-0.98%) |
May 30, 2023 | 11.11 | 11.19 | 10.18 | 10.21 | 474,370 | -0.50(-4.67%) |
May 26, 2023 | 9.910 | 10.74 | 9.880 | 10.71 | 502,540 | +0.83(+8.40%) |
May 25, 2023 | 9.570 | 9.940 | 9.515 | 9.880 | 621,937 | +0.65(+7.04%) |
May 24, 2023 | 9.460 | 9.600 | 9.175 | 9.230 | 521,017 | -0.41(-4.25%) |
May 23, 2023 | 9.740 | 9.960 | 9.630 | 9.640 | 389,796 | -0.20(-2.03%) |
May 22, 2023 | 9.690 | 9.960 | 9.690 | 9.840 | 439,589 | +0.11(+1.13%) |
May 19, 2023 | 9.820 | 9.950 | 9.690 | 9.730 | 425,620 | -0.02(-0.21%) |
May 18, 2023 | 10.00 | 10.14 | 9.700 | 9.750 | 378,485 | -0.21(-2.11%) |
May 17, 2023 | 9.710 | 10.09 | 9.660 | 9.960 | 579,951 | +0.26(+2.68%) |
May 16, 2023 | 9.610 | 9.920 | 9.600 | 9.700 | 577,759 | +0.01(+0.10%) |
May 15, 2023 | 9.260 | 9.840 | 9.150 | 9.690 | 902,107 | +0.54(+5.90%) |
May 12, 2023 | 9.740 | 9.840 | 9.100 | 9.150 | 663,961 | -0.58(-5.96%) |
May 11, 2023 | 9.420 | 9.870 | 9.400 | 9.730 | 490,743 | +0.28(+2.96%) |
May 10, 2023 | 10.18 | 10.20 | 9.400 | 9.450 | 823,102 | -0.49(-4.93%) |
May 09, 2023 | 9.920 | 10.18 | 9.790 | 9.940 | 521,865 | -0.13(-1.29%) |
May 08, 2023 | 9.610 | 10.26 | 9.454 | 10.07 | 922,749 | -0.40(-3.82%) |
May 05, 2023 | 10.33 | 11.25 | 10.12 | 10.47 | 1,187,164 | +1.59(+17.91%) |
May 04, 2023 | 9.080 | 9.080 | 8.750 | 8.880 | 475,268 | -0.26(-2.84%) |
May 03, 2023 | 9.200 | 9.410 | 9.130 | 9.140 | 346,544 | -0.05(-0.54%) |
May 02, 2023 | 9.350 | 9.600 | 9.100 | 9.190 | 455,558 | -0.15(-1.61%) |
May 01, 2023 | 9.420 | 9.710 | 9.290 | 9.340 | 339,499 | -0.01(-0.11%) |
Apr 28, 2023 | 9.380 | 9.450 | 9.020 | 9.350 | 493,706 | +0.01(+0.11%) |
Apr 27, 2023 | 9.560 | 9.600 | 9.170 | 9.340 | 563,084 | -0.22(-2.30%) |
Apr 26, 2023 | 9.690 | 9.920 | 9.520 | 9.560 | 454,730 | -0.05(-0.52%) |
Apr 25, 2023 | 10.13 | 10.13 | 9.580 | 9.610 | 612,866 | -0.65(-6.34%) |
Apr 24, 2023 | 10.44 | 10.44 | 10.07 | 10.26 | 350,966 | -0.18(-1.72%) |
Apr 21, 2023 | 10.75 | 10.78 | 10.38 | 10.44 | 459,257 | -0.45(-4.13%) |
Apr 20, 2023 | 10.33 | 11.28 | 10.26 | 10.89 | 610,382 | +0.40(+3.81%) |
Apr 19, 2023 | 10.15 | 10.53 | 10.15 | 10.49 | 332,583 | +0.10(+0.96%) |
Apr 18, 2023 | 10.77 | 10.77 | 10.31 | 10.39 | 284,201 | -0.24(-2.26%) |
Apr 17, 2023 | 10.39 | 10.63 | 10.30 | 10.63 | 276,219 | +0.08(+0.76%) |
Apr 14, 2023 | 10.87 | 11.17 | 10.45 | 10.55 | 576,057 | +0.28(+2.73%) |
Apr 13, 2023 | 10.62 | 10.71 | 10.24 | 10.27 | 300,314 | -0.29(-2.75%) |
Apr 12, 2023 | 10.84 | 10.95 | 10.48 | 10.56 | 379,168 | -0.19(-1.77%) |
Apr 11, 2023 | 11.13 | 11.24 | 10.70 | 10.75 | 403,153 | -0.25(-2.27%) |
Apr 10, 2023 | 11.00 | 11.03 | 10.67 | 11.00 | 458,624 | -0.11(-0.99%) |
Apr 06, 2023 | 10.63 | 11.28 | 10.42 | 11.11 | 554,546 | +0.43(+4.03%) |
Apr 05, 2023 | 11.02 | 11.02 | 10.62 | 10.68 | 577,168 | -0.50(-4.47%) |
Apr 04, 2023 | 12.22 | 12.22 | 11.07 | 11.18 | 677,793 | -1.02(-8.36%) |
Apr 03, 2023 | 11.69 | 12.30 | 11.47 | 12.20 | 666,521 | +0.50(+4.27%) |
Mar 31, 2023 | 11.72 | 11.87 | 11.62 | 11.70 | 417,871 | -0.05(-0.43%) |
Mar 30, 2023 | 11.94 | 11.98 | 11.69 | 11.75 | 297,292 | +0.04(+0.34%) |
Mar 29, 2023 | 11.26 | 11.72 | 11.18 | 11.71 | 330,258 | +0.70(+6.36%) |
Mar 28, 2023 | 11.17 | 11.17 | 10.86 | 11.01 | 421,154 | -0.15(-1.34%) |
Mar 27, 2023 | 11.26 | 11.42 | 10.97 | 11.16 | 315,107 | -0.01(-0.09%) |
Mar 24, 2023 | 11.28 | 11.39 | 11.07 | 11.17 | 487,658 | -0.30(-2.62%) |
Mar 23, 2023 | 11.41 | 11.91 | 11.20 | 11.47 | 681,966 | +0.32(+2.87%) |
Mar 22, 2023 | 11.77 | 11.83 | 11.15 | 11.15 | 738,738 | -0.73(-6.14%) |
Mar 21, 2023 | 12.00 | 12.22 | 11.62 | 11.88 | 460,852 | +0.02(+0.17%) |
Mar 20, 2023 | 11.88 | 12.00 | 11.75 | 11.86 | 349,274 | -0.04(-0.34%) |
Mar 17, 2023 | 12.31 | 12.32 | 11.85 | 11.90 | 590,896 | -0.38(-3.09%) |
Mar 16, 2023 | 12.16 | 12.42 | 11.77 | 12.28 | 470,936 | +0.03(+0.24%) |
Mar 15, 2023 | 12.39 | 12.52 | 11.73 | 12.25 | 688,939 | -0.39(-3.09%) |
Mar 14, 2023 | 12.15 | 12.66 | 11.99 | 12.64 | 918,699 | +0.83(+7.03%) |
Mar 13, 2023 | 11.50 | 12.02 | 11.40 | 11.81 | 741,300 | +0.07(+0.60%) |
Mar 10, 2023 | 12.16 | 12.26 | 11.54 | 11.74 | 689,863 | -0.39(-3.22%) |
Mar 09, 2023 | 12.44 | 12.72 | 12.11 | 12.13 | 714,299 | -0.34(-2.73%) |
Mar 08, 2023 | 11.81 | 12.63 | 11.81 | 12.47 | 794,825 | +0.64(+5.41%) |
Mar 07, 2023 | 11.95 | 12.42 | 11.81 | 11.83 | 992,725 | -0.02(-0.17%) |
Mar 06, 2023 | 10.78 | 11.92 | 10.58 | 11.85 | 2,565,444 | +1.16(+10.85%) |
Mar 03, 2023 | 10.28 | 10.70 | 10.13 | 10.69 | 991,897 | +0.45(+4.39%) |
Mar 02, 2023 | 10.44 | 10.55 | 9.980 | 10.24 | 1,296,084 | -0.31(-2.94%) |