Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.790 | 9.250 | 8.750 | 9.140 | 4,430,027 | +0.31(+3.51%) |
May 30, 2023 | 9.200 | 9.290 | 8.517 | 8.830 | 4,319,279 | -0.28(-3.07%) |
May 26, 2023 | 8.200 | 9.230 | 7.720 | 9.110 | 10,408,548 | +0.88(+10.69%) |
May 25, 2023 | 9.140 | 9.200 | 8.100 | 8.230 | 20,694,600 | -6.20(-42.97%) |
May 24, 2023 | 14.25 | 14.61 | 14.02 | 14.43 | 3,519,455 | +0.08(+0.56%) |
May 23, 2023 | 14.25 | 14.55 | 14.21 | 14.35 | 1,993,422 | -0.01(-0.07%) |
May 22, 2023 | 13.80 | 14.44 | 13.71 | 14.36 | 2,106,011 | +0.58(+4.21%) |
May 19, 2023 | 14.08 | 14.10 | 13.58 | 13.78 | 1,518,973 | -0.24(-1.71%) |
May 18, 2023 | 13.30 | 14.06 | 13.22 | 14.02 | 2,036,164 | +0.69(+5.18%) |
May 17, 2023 | 12.46 | 13.61 | 12.46 | 13.33 | 2,555,315 | +0.91(+7.33%) |
May 16, 2023 | 12.51 | 12.60 | 12.27 | 12.42 | 971,196 | -0.21(-1.66%) |
May 15, 2023 | 12.27 | 12.73 | 12.21 | 12.63 | 1,080,646 | +0.38(+3.10%) |
May 12, 2023 | 12.41 | 12.41 | 11.96 | 12.25 | 1,191,937 | -0.12(-0.97%) |
May 11, 2023 | 12.05 | 12.40 | 11.89 | 12.37 | 1,594,121 | +0.34(+2.83%) |
May 10, 2023 | 12.02 | 12.30 | 11.86 | 12.03 | 1,260,926 | +0.32(+2.73%) |
May 09, 2023 | 11.80 | 11.91 | 11.69 | 11.71 | 1,043,948 | -0.21(-1.76%) |
May 08, 2023 | 11.84 | 11.98 | 11.63 | 11.92 | 917,134 | +0.08(+0.68%) |
May 05, 2023 | 11.71 | 11.91 | 11.60 | 11.84 | 912,616 | +0.33(+2.87%) |
May 04, 2023 | 11.38 | 11.59 | 11.30 | 11.51 | 944,427 | +0.13(+1.14%) |
May 03, 2023 | 11.33 | 11.60 | 11.17 | 11.38 | 1,062,995 | +0.08(+0.71%) |
May 02, 2023 | 11.67 | 11.67 | 11.02 | 11.30 | 1,703,318 | -0.41(-3.50%) |
May 01, 2023 | 11.67 | 11.79 | 11.58 | 11.71 | 935,369 | -0.02(-0.17%) |
Apr 28, 2023 | 11.95 | 11.99 | 11.62 | 11.73 | 1,511,339 | -0.37(-3.06%) |
Apr 27, 2023 | 12.20 | 12.22 | 11.68 | 12.10 | 2,377,770 | +0.14(+1.17%) |
Apr 26, 2023 | 12.25 | 12.40 | 11.87 | 11.96 | 1,152,307 | -0.02(-0.17%) |
Apr 25, 2023 | 12.02 | 12.20 | 11.87 | 11.98 | 1,306,176 | -0.30(-2.44%) |
Apr 24, 2023 | 12.34 | 12.38 | 12.00 | 12.28 | 1,001,364 | -0.10(-0.81%) |
Apr 21, 2023 | 12.37 | 12.53 | 12.29 | 12.38 | 1,101,589 | +0.03(+0.24%) |
Apr 20, 2023 | 12.30 | 12.51 | 12.21 | 12.35 | 1,389,858 | -0.22(-1.75%) |
Apr 19, 2023 | 12.32 | 12.62 | 12.30 | 12.57 | 1,161,819 | +0.03(+0.24%) |
Apr 18, 2023 | 12.63 | 12.63 | 12.25 | 12.54 | 1,363,727 | +0.07(+0.56%) |
Apr 17, 2023 | 12.24 | 12.68 | 12.01 | 12.47 | 1,983,159 | +0.20(+1.63%) |
Apr 14, 2023 | 12.59 | 12.72 | 12.13 | 12.27 | 1,129,316 | -0.34(-2.70%) |
Apr 13, 2023 | 12.35 | 12.79 | 12.31 | 12.61 | 1,195,526 | +0.41(+3.36%) |
Apr 12, 2023 | 12.84 | 12.89 | 12.17 | 12.20 | 1,310,862 | -0.26(-2.09%) |
Apr 11, 2023 | 12.26 | 12.63 | 12.23 | 12.46 | 1,067,708 | +0.18(+1.47%) |
Apr 10, 2023 | 12.02 | 12.30 | 11.86 | 12.28 | 1,321,992 | +0.06(+0.49%) |
Apr 06, 2023 | 11.91 | 12.32 | 11.80 | 12.22 | 1,210,729 | +0.31(+2.60%) |
Apr 05, 2023 | 12.19 | 12.20 | 11.68 | 11.91 | 1,558,798 | -0.41(-3.33%) |
Apr 04, 2023 | 12.42 | 12.60 | 12.08 | 12.32 | 1,406,647 | +0.04(+0.33%) |
Apr 03, 2023 | 12.27 | 12.32 | 11.66 | 12.28 | 2,306,773 | -0.08(-0.65%) |
Mar 31, 2023 | 12.26 | 12.48 | 12.17 | 12.36 | 1,673,268 | +0.25(+2.06%) |
Mar 30, 2023 | 12.48 | 12.53 | 11.93 | 12.11 | 2,294,241 | -0.01(-0.08%) |
Mar 29, 2023 | 11.64 | 12.23 | 11.39 | 12.12 | 2,275,039 | +0.75(+6.60%) |
Mar 28, 2023 | 11.43 | 11.53 | 11.22 | 11.37 | 1,432,240 | -0.18(-1.56%) |
Mar 27, 2023 | 11.50 | 11.87 | 11.38 | 11.55 | 2,325,906 | +0.27(+2.39%) |
Mar 24, 2023 | 10.94 | 11.30 | 10.78 | 11.28 | 1,610,724 | +0.22(+1.99%) |
Mar 23, 2023 | 10.79 | 11.56 | 10.72 | 11.06 | 2,397,168 | +0.49(+4.64%) |
Mar 22, 2023 | 11.14 | 11.39 | 10.56 | 10.57 | 3,578,992 | -0.61(-5.46%) |
Mar 21, 2023 | 10.42 | 11.35 | 10.42 | 11.18 | 3,011,249 | +0.97(+9.50%) |
Mar 20, 2023 | 10.16 | 10.62 | 9.810 | 10.21 | 2,224,033 | -0.02(-0.20%) |
Mar 17, 2023 | 10.34 | 10.79 | 10.21 | 10.23 | 3,758,705 | -0.15(-1.45%) |
Mar 16, 2023 | 10.42 | 10.55 | 10.14 | 10.38 | 2,036,693 | -0.12(-1.14%) |
Mar 15, 2023 | 10.24 | 10.59 | 10.03 | 10.50 | 2,596,708 | -0.02(-0.19%) |
Mar 14, 2023 | 10.17 | 10.52 | 10.09 | 10.52 | 3,404,916 | +0.70(+7.13%) |
Mar 13, 2023 | 9.500 | 10.04 | 9.130 | 9.820 | 4,001,542 | +0.02(+0.20%) |
Mar 10, 2023 | 10.05 | 10.12 | 9.550 | 9.800 | 2,518,980 | -0.33(-3.26%) |
Mar 09, 2023 | 10.55 | 10.64 | 10.01 | 10.13 | 1,989,597 | -0.42(-3.98%) |
Mar 08, 2023 | 10.44 | 10.58 | 10.32 | 10.55 | 1,662,883 | +0.12(+1.15%) |
Mar 07, 2023 | 10.68 | 10.84 | 10.40 | 10.43 | 2,353,942 | -0.31(-2.89%) |
Mar 06, 2023 | 11.15 | 11.18 | 10.69 | 10.74 | 1,846,704 | -0.33(-2.98%) |
Mar 03, 2023 | 10.82 | 11.31 | 10.80 | 11.07 | 2,144,727 | +0.31(+2.88%) |
Mar 02, 2023 | 10.65 | 10.86 | 10.51 | 10.76 | 1,966,276 | -0.10(-0.92%) |