Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.77 | 10.82 | 10.38 | 10.46 | 3,373,016 | -0.42(-3.85%) |
May 30, 2023 | 10.82 | 10.89 | 10.66 | 10.88 | 1,826,884 | +0.08(+0.71%) |
May 26, 2023 | 10.66 | 10.83 | 10.47 | 10.81 | 1,530,261 | +0.11(+1.07%) |
May 25, 2023 | 10.62 | 10.70 | 10.46 | 10.69 | 2,417,498 | +0.01(+0.09%) |
May 24, 2023 | 10.61 | 10.75 | 10.49 | 10.68 | 2,228,372 | -0.03(-0.27%) |
May 23, 2023 | 10.79 | 11.06 | 10.70 | 10.71 | 2,676,059 | -0.08(-0.71%) |
May 22, 2023 | 10.72 | 10.81 | 10.52 | 10.79 | 1,795,045 | +0.14(+1.34%) |
May 19, 2023 | 10.79 | 10.80 | 10.46 | 10.65 | 2,606,826 | -0.09(-0.80%) |
May 18, 2023 | 10.65 | 10.78 | 10.52 | 10.73 | 2,089,409 | +0.07(+0.62%) |
May 17, 2023 | 10.24 | 10.69 | 10.24 | 10.66 | 3,709,627 | +0.60(+5.96%) |
May 16, 2023 | 10.07 | 10.22 | 10.01 | 10.07 | 2,386,509 | -0.03(-0.28%) |
May 15, 2023 | 9.979 | 10.15 | 9.979 | 10.09 | 2,416,086 | +0.13(+1.34%) |
May 12, 2023 | 10.10 | 10.15 | 9.798 | 9.960 | 2,146,914 | -0.03(-0.29%) |
May 11, 2023 | 9.922 | 10.08 | 9.875 | 9.989 | 3,961,014 | -0.09(-0.85%) |
May 10, 2023 | 10.22 | 10.25 | 9.922 | 10.07 | 2,454,487 | +0.02(+0.19%) |
May 09, 2023 | 9.989 | 10.12 | 9.877 | 10.06 | 2,251,346 | -0.01(-0.10%) |
May 08, 2023 | 10.46 | 10.47 | 10.07 | 10.07 | 1,944,558 | -0.27(-2.58%) |
May 05, 2023 | 10.34 | 10.45 | 10.14 | 10.33 | 4,231,581 | +0.45(+4.53%) |
May 04, 2023 | 9.941 | 10.07 | 9.608 | 9.884 | 4,083,265 | -0.34(-3.35%) |
May 03, 2023 | 10.41 | 10.64 | 10.18 | 10.23 | 3,965,177 | -0.11(-1.11%) |
May 02, 2023 | 10.66 | 10.70 | 10.14 | 10.34 | 3,208,193 | -0.38(-3.55%) |
May 01, 2023 | 10.87 | 10.91 | 10.67 | 10.72 | 2,703,611 | -0.21(-1.92%) |
Apr 28, 2023 | 10.89 | 11.06 | 10.85 | 10.93 | 2,699,339 | -0.01(-0.09%) |
Apr 27, 2023 | 10.76 | 11.04 | 10.70 | 10.94 | 4,073,639 | +0.28(+2.59%) |
Apr 26, 2023 | 10.58 | 10.85 | 10.51 | 10.66 | 2,077,646 | +0.03(+0.27%) |
Apr 25, 2023 | 10.82 | 10.93 | 10.59 | 10.64 | 2,983,090 | -0.32(-2.95%) |
Apr 24, 2023 | 10.91 | 11.11 | 10.82 | 10.96 | 2,992,358 | +0.05(+0.44%) |
Apr 21, 2023 | 11.07 | 11.16 | 10.87 | 10.91 | 3,577,546 | -0.34(-3.05%) |
Apr 20, 2023 | 11.07 | 11.34 | 11.05 | 11.26 | 4,220,627 | +0.18(+1.63%) |
Apr 19, 2023 | 10.87 | 11.17 | 10.81 | 11.07 | 3,224,441 | +0.22(+2.02%) |
Apr 18, 2023 | 11.00 | 11.00 | 10.75 | 10.86 | 2,414,957 | -0.18(-1.64%) |
Apr 17, 2023 | 10.68 | 11.06 | 10.60 | 11.04 | 3,243,737 | +0.32(+3.02%) |
Apr 14, 2023 | 11.15 | 11.18 | 10.65 | 10.71 | 2,373,265 | -0.26(-2.34%) |
Apr 13, 2023 | 10.84 | 11.06 | 10.74 | 10.97 | 2,436,184 | +0.14(+1.32%) |
Apr 12, 2023 | 10.98 | 11.02 | 10.72 | 10.83 | 2,349,457 | -0.06(-0.53%) |
Apr 11, 2023 | 10.87 | 10.97 | 10.79 | 10.88 | 3,215,116 | -0.02(-0.17%) |
Apr 10, 2023 | 10.76 | 10.96 | 10.71 | 10.90 | 2,071,241 | +0.12(+1.15%) |
Apr 06, 2023 | 10.71 | 10.86 | 10.71 | 10.78 | 1,971,716 | +0.05(+0.44%) |
Apr 05, 2023 | 10.56 | 10.75 | 10.55 | 10.73 | 2,327,375 | -0.02(-0.18%) |
Apr 04, 2023 | 11.05 | 11.07 | 10.56 | 10.75 | 2,961,657 | -0.11(-1.05%) |
Apr 03, 2023 | 11.09 | 11.10 | 10.86 | 10.86 | 1,673,564 | -0.18(-1.64%) |
Mar 31, 2023 | 11.07 | 11.17 | 10.94 | 11.05 | 2,506,460 | +0.10(+0.87%) |
Mar 30, 2023 | 11.26 | 11.26 | 10.91 | 10.95 | 1,464,062 | -0.16(-1.46%) |
Mar 29, 2023 | 11.18 | 11.18 | 10.92 | 11.11 | 1,789,398 | +0.11(+1.04%) |
Mar 28, 2023 | 10.98 | 11.13 | 10.89 | 11.00 | 1,605,508 | -0.05(-0.43%) |
Mar 27, 2023 | 11.24 | 11.32 | 11.03 | 11.05 | 2,580,618 | +0.06(+0.52%) |
Mar 24, 2023 | 10.55 | 11.03 | 10.53 | 10.99 | 2,731,470 | +0.27(+2.49%) |
Mar 23, 2023 | 11.20 | 11.22 | 10.66 | 10.72 | 3,680,801 | -0.36(-3.27%) |
Mar 22, 2023 | 11.70 | 11.72 | 11.06 | 11.08 | 2,918,511 | -0.65(-5.52%) |
Mar 21, 2023 | 11.58 | 11.79 | 11.52 | 11.73 | 3,028,406 | +0.58(+5.21%) |
Mar 20, 2023 | 11.32 | 11.59 | 11.10 | 11.15 | 3,799,638 | +0.12(+1.12%) |
Mar 17, 2023 | 11.52 | 11.70 | 10.95 | 11.03 | 7,752,768 | -0.75(-6.39%) |
Mar 16, 2023 | 11.30 | 12.07 | 11.08 | 11.78 | 4,633,677 | +0.30(+2.66%) |
Mar 15, 2023 | 11.46 | 11.84 | 11.31 | 11.47 | 5,265,558 | -0.41(-3.45%) |
Mar 14, 2023 | 12.53 | 12.78 | 11.71 | 11.88 | 7,276,158 | +0.01(+0.08%) |
Mar 13, 2023 | 11.47 | 12.59 | 11.12 | 11.87 | 10,029,849 | -0.30(-2.43%) |
Mar 10, 2023 | 12.00 | 12.52 | 11.75 | 12.17 | 5,003,852 | -0.11(-0.93%) |
Mar 09, 2023 | 12.84 | 12.84 | 12.25 | 12.28 | 2,914,007 | -0.64(-4.94%) |
Mar 08, 2023 | 13.11 | 13.17 | 12.83 | 12.92 | 2,176,268 | -0.18(-1.38%) |
Mar 07, 2023 | 13.35 | 13.41 | 13.10 | 13.10 | 1,947,754 | -0.32(-2.41%) |
Mar 06, 2023 | 13.57 | 13.63 | 13.41 | 13.43 | 3,076,817 | -0.10(-0.70%) |
Mar 03, 2023 | 13.39 | 13.54 | 13.29 | 13.52 | 1,538,196 | +0.16(+1.21%) |
Mar 02, 2023 | 13.44 | 13.46 | 13.26 | 13.36 | 1,384,838 | -0.18(-1.34%) |