Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.530 | 10.11 | 9.200 | 9.900 | 305,932 | +0.38(+3.99%) |
May 30, 2023 | 9.850 | 10.15 | 9.370 | 9.520 | 104,084 | -0.45(-4.51%) |
May 26, 2023 | 10.76 | 10.82 | 9.830 | 9.970 | 148,106 | -0.73(-6.82%) |
May 25, 2023 | 11.20 | 11.20 | 9.771 | 10.70 | 151,932 | -0.50(-4.46%) |
May 24, 2023 | 11.29 | 11.29 | 10.77 | 11.20 | 102,960 | -0.23(-2.01%) |
May 23, 2023 | 11.51 | 12.07 | 11.42 | 11.43 | 102,110 | -0.08(-0.70%) |
May 22, 2023 | 11.51 | 11.91 | 11.42 | 11.51 | 70,736 | -0.02(-0.17%) |
May 19, 2023 | 11.86 | 12.10 | 11.48 | 11.53 | 66,221 | -0.32(-2.70%) |
May 18, 2023 | 11.91 | 12.07 | 11.68 | 11.85 | 86,722 | -0.05(-0.42%) |
May 17, 2023 | 11.75 | 12.21 | 11.31 | 11.90 | 87,889 | +0.15(+1.28%) |
May 16, 2023 | 11.61 | 11.99 | 11.37 | 11.75 | 86,897 | -0.06(-0.51%) |
May 15, 2023 | 12.10 | 12.42 | 11.75 | 11.81 | 96,692 | -0.24(-1.99%) |
May 12, 2023 | 12.42 | 12.87 | 11.81 | 12.05 | 86,851 | -0.37(-2.98%) |
May 11, 2023 | 11.67 | 12.42 | 11.61 | 12.42 | 217,151 | +0.92(+8.00%) |
May 10, 2023 | 11.96 | 12.06 | 11.05 | 11.50 | 263,071 | -0.45(-3.77%) |
May 09, 2023 | 12.44 | 12.66 | 11.94 | 11.95 | 118,235 | -0.46(-3.71%) |
May 08, 2023 | 11.94 | 12.93 | 11.77 | 12.41 | 215,027 | +0.56(+4.73%) |
May 05, 2023 | 12.40 | 13.16 | 11.64 | 11.85 | 307,400 | -0.66(-5.28%) |
May 04, 2023 | 12.79 | 12.95 | 12.39 | 12.51 | 174,779 | -0.29(-2.27%) |
May 03, 2023 | 13.06 | 13.67 | 12.27 | 12.80 | 341,779 | -0.26(-1.99%) |
May 02, 2023 | 14.24 | 14.76 | 12.90 | 13.06 | 513,415 | -1.23(-8.61%) |
May 01, 2023 | 11.59 | 16.11 | 11.26 | 14.29 | 1,827,410 | +2.70(+23.30%) |
Apr 28, 2023 | 12.57 | 12.70 | 10.25 | 11.59 | 280,289 | -0.87(-6.98%) |
Apr 27, 2023 | 12.41 | 12.94 | 12.08 | 12.46 | 220,568 | +0.21(+1.71%) |
Apr 26, 2023 | 11.62 | 12.45 | 11.35 | 12.25 | 177,624 | +0.64(+5.51%) |
Apr 25, 2023 | 11.50 | 12.26 | 11.24 | 11.61 | 644,593 | +0.06(+0.52%) |
Apr 24, 2023 | 9.890 | 11.59 | 9.685 | 11.55 | 302,096 | +1.51(+15.04%) |
Apr 21, 2023 | 9.750 | 10.35 | 9.505 | 10.04 | 163,446 | +0.35(+3.61%) |
Apr 20, 2023 | 10.14 | 10.32 | 9.520 | 9.690 | 210,158 | -0.51(-5.00%) |
Apr 19, 2023 | 9.490 | 10.30 | 9.340 | 10.20 | 219,373 | +0.67(+7.03%) |
Apr 18, 2023 | 9.790 | 9.790 | 9.420 | 9.530 | 54,048 | -0.07(-0.73%) |
Apr 17, 2023 | 9.750 | 10.13 | 9.410 | 9.600 | 104,710 | -0.03(-0.31%) |
Apr 14, 2023 | 9.900 | 10.42 | 9.430 | 9.630 | 133,788 | -0.22(-2.23%) |
Apr 13, 2023 | 9.090 | 10.10 | 9.040 | 9.850 | 174,469 | +0.68(+7.42%) |
Apr 12, 2023 | 9.390 | 9.390 | 8.900 | 9.170 | 84,967 | -0.11(-1.19%) |
Apr 11, 2023 | 9.480 | 9.485 | 9.010 | 9.280 | 52,919 | -0.11(-1.17%) |
Apr 10, 2023 | 8.790 | 9.510 | 8.570 | 9.390 | 83,336 | +0.59(+6.70%) |
Apr 06, 2023 | 8.800 | 9.000 | 8.600 | 8.800 | 113,189 | +0.05(+0.57%) |
Apr 05, 2023 | 9.000 | 9.265 | 8.680 | 8.750 | 52,305 | -0.21(-2.34%) |
Apr 04, 2023 | 9.750 | 9.810 | 8.930 | 8.960 | 124,983 | -0.79(-8.10%) |
Apr 03, 2023 | 9.200 | 9.975 | 9.050 | 9.750 | 206,604 | +0.51(+5.52%) |
Mar 31, 2023 | 8.490 | 9.780 | 8.420 | 9.240 | 262,868 | +0.86(+10.26%) |
Mar 30, 2023 | 8.770 | 8.800 | 8.260 | 8.380 | 139,159 | -0.45(-5.10%) |
Mar 29, 2023 | 8.090 | 9.660 | 8.000 | 8.830 | 342,810 | +0.82(+10.24%) |
Mar 28, 2023 | 8.110 | 8.370 | 7.790 | 8.010 | 180,721 | -0.17(-2.08%) |
Mar 27, 2023 | 8.390 | 8.690 | 8.120 | 8.180 | 187,656 | -0.21(-2.50%) |
Mar 24, 2023 | 8.290 | 8.550 | 8.050 | 8.390 | 46,137 | +0.03(+0.36%) |
Mar 23, 2023 | 8.150 | 8.600 | 7.990 | 8.360 | 70,868 | +0.19(+2.33%) |
Mar 22, 2023 | 8.830 | 9.020 | 7.750 | 8.170 | 184,619 | -0.58(-6.63%) |
Mar 21, 2023 | 8.510 | 9.220 | 8.510 | 8.750 | 135,005 | +0.25(+2.94%) |
Mar 20, 2023 | 8.560 | 8.810 | 8.410 | 8.500 | 80,205 | +0.00(+0.00%) |
Mar 17, 2023 | 9.180 | 9.200 | 8.370 | 8.500 | 224,924 | -0.83(-8.90%) |
Mar 16, 2023 | 9.790 | 9.800 | 9.190 | 9.330 | 123,346 | -0.30(-3.12%) |
Mar 15, 2023 | 9.910 | 9.770 | 9.405 | 9.630 | 42,115 | -0.39(-3.89%) |
Mar 14, 2023 | 9.540 | 10.12 | 9.281 | 10.02 | 114,678 | +0.57(+6.03%) |
Mar 13, 2023 | 9.610 | 9.770 | 9.270 | 9.450 | 84,534 | +0.13(+1.39%) |
Mar 10, 2023 | 10.11 | 10.30 | 9.270 | 9.320 | 147,431 | -0.84(-8.27%) |
Mar 09, 2023 | 10.43 | 10.77 | 10.11 | 10.16 | 70,123 | -0.27(-2.59%) |
Mar 08, 2023 | 10.36 | 10.54 | 10.06 | 10.43 | 83,134 | +0.22(+2.15%) |
Mar 07, 2023 | 10.24 | 10.63 | 9.810 | 10.21 | 60,580 | +0.09(+0.89%) |
Mar 06, 2023 | 10.39 | 10.39 | 9.720 | 10.12 | 46,050 | -0.18(-1.75%) |
Mar 03, 2023 | 10.51 | 10.51 | 10.05 | 10.30 | 48,108 | -0.04(-0.39%) |
Mar 02, 2023 | 10.62 | 10.63 | 10.31 | 10.34 | 36,573 | -0.26(-2.45%) |