Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.23 | 10.25 | 10.11 | 10.19 | 562,933 | -0.09(-0.88%) |
May 30, 2023 | 10.50 | 10.52 | 10.24 | 10.28 | 858,539 | -0.14(-1.31%) |
May 26, 2023 | 10.39 | 10.45 | 10.32 | 10.42 | 447,612 | +0.21(+2.02%) |
May 25, 2023 | 10.35 | 10.36 | 10.10 | 10.21 | 974,715 | -0.01(-0.10%) |
May 24, 2023 | 10.36 | 10.38 | 10.21 | 10.22 | 572,494 | -0.24(-2.29%) |
May 23, 2023 | 10.60 | 10.63 | 10.44 | 10.46 | 590,918 | -0.27(-2.52%) |
May 22, 2023 | 10.72 | 10.83 | 10.71 | 10.73 | 583,226 | -0.07(-0.65%) |
May 19, 2023 | 10.79 | 10.85 | 10.74 | 10.80 | 256,022 | +0.03(+0.28%) |
May 18, 2023 | 10.76 | 10.79 | 10.63 | 10.77 | 560,961 | -0.14(-1.28%) |
May 17, 2023 | 10.87 | 10.93 | 10.76 | 10.91 | 280,264 | +0.20(+1.87%) |
May 16, 2023 | 10.75 | 10.81 | 10.68 | 10.71 | 557,604 | -0.22(-2.01%) |
May 15, 2023 | 10.89 | 10.97 | 10.86 | 10.93 | 913,566 | +0.13(+1.20%) |
May 12, 2023 | 10.74 | 10.81 | 10.70 | 10.80 | 1,216,802 | +0.13(+1.22%) |
May 11, 2023 | 10.75 | 10.75 | 10.61 | 10.67 | 590,798 | -0.51(-4.56%) |
May 10, 2023 | 11.45 | 11.46 | 11.11 | 11.18 | 1,460,826 | -0.07(-0.62%) |
May 09, 2023 | 11.21 | 11.27 | 11.19 | 11.25 | 310,922 | +0.04(+0.31%) |
May 08, 2023 | 11.34 | 11.38 | 11.21 | 11.21 | 699,571 | +0.03(+0.22%) |
May 05, 2023 | 11.07 | 11.23 | 11.06 | 11.19 | 370,416 | +0.31(+2.85%) |
May 04, 2023 | 10.87 | 10.95 | 10.80 | 10.88 | 524,341 | -0.60(-5.23%) |
May 03, 2023 | 11.51 | 11.53 | 11.45 | 11.48 | 632,760 | +0.02(+0.17%) |
May 02, 2023 | 11.65 | 11.70 | 11.40 | 11.46 | 564,978 | -0.19(-1.63%) |
May 01, 2023 | 11.75 | 11.85 | 11.65 | 11.65 | 625,117 | -0.09(-0.77%) |
Apr 28, 2023 | 11.70 | 11.76 | 11.67 | 11.74 | 366,693 | -0.19(-1.59%) |
Apr 27, 2023 | 11.82 | 11.93 | 11.72 | 11.93 | 622,434 | +0.10(+0.85%) |
Apr 26, 2023 | 12.06 | 12.13 | 11.76 | 11.83 | 553,883 | +0.38(+3.32%) |
Apr 25, 2023 | 11.68 | 11.69 | 11.45 | 11.45 | 472,449 | -0.64(-5.28%) |
Apr 24, 2023 | 11.96 | 12.11 | 11.94 | 12.09 | 474,611 | -0.06(-0.51%) |
Apr 21, 2023 | 12.20 | 12.22 | 12.07 | 12.15 | 390,577 | -0.20(-1.62%) |
Apr 20, 2023 | 12.31 | 12.47 | 12.29 | 12.35 | 406,904 | +0.08(+0.65%) |
Apr 19, 2023 | 12.22 | 12.29 | 12.22 | 12.27 | 425,263 | -0.09(-0.70%) |
Apr 18, 2023 | 12.31 | 12.37 | 12.26 | 12.36 | 397,855 | +0.24(+1.95%) |
Apr 17, 2023 | 12.14 | 12.15 | 12.03 | 12.12 | 1,203,042 | -0.10(-0.82%) |
Apr 14, 2023 | 12.37 | 12.42 | 12.11 | 12.22 | 855,619 | +0.03(+0.25%) |
Apr 13, 2023 | 12.21 | 12.24 | 12.15 | 12.19 | 981,014 | +0.23(+1.92%) |
Apr 12, 2023 | 12.04 | 12.10 | 11.95 | 11.96 | 618,502 | +0.26(+2.22%) |
Apr 11, 2023 | 11.61 | 11.75 | 11.56 | 11.70 | 627,491 | +0.33(+2.90%) |
Apr 10, 2023 | 11.00 | 11.43 | 10.96 | 11.37 | 658,132 | +0.01(+0.09%) |
Apr 06, 2023 | 11.32 | 11.40 | 11.24 | 11.36 | 887,252 | -0.01(-0.09%) |
Apr 05, 2023 | 11.34 | 11.39 | 11.29 | 11.37 | 713,087 | -0.18(-1.56%) |
Apr 04, 2023 | 11.57 | 11.58 | 11.43 | 11.55 | 693,416 | +0.13(+1.14%) |
Apr 03, 2023 | 11.20 | 11.42 | 11.12 | 11.42 | 903,899 | -0.02(-0.17%) |
Mar 31, 2023 | 11.45 | 11.49 | 11.38 | 11.44 | 628,043 | -0.17(-1.46%) |
Mar 30, 2023 | 11.61 | 11.64 | 11.48 | 11.61 | 838,757 | +0.18(+1.57%) |
Mar 29, 2023 | 11.33 | 11.45 | 11.32 | 11.43 | 190,818 | +0.20(+1.78%) |
Mar 28, 2023 | 11.22 | 11.33 | 11.18 | 11.23 | 783,741 | +0.15(+1.35%) |
Mar 27, 2023 | 10.95 | 11.08 | 10.93 | 11.08 | 657,714 | +0.26(+2.40%) |
Mar 24, 2023 | 10.78 | 10.83 | 10.69 | 10.82 | 647,657 | -0.10(-0.92%) |
Mar 23, 2023 | 11.03 | 11.16 | 10.86 | 10.92 | 505,985 | +0.01(+0.09%) |
Mar 22, 2023 | 10.99 | 11.13 | 10.86 | 10.91 | 270,476 | -0.06(-0.55%) |
Mar 21, 2023 | 11.06 | 11.10 | 10.87 | 10.97 | 420,689 | -0.04(-0.36%) |
Mar 20, 2023 | 10.89 | 11.05 | 10.89 | 11.01 | 632,609 | +0.52(+4.96%) |
Mar 17, 2023 | 10.41 | 10.54 | 10.35 | 10.49 | 605,531 | +0.25(+2.44%) |
Mar 16, 2023 | 10.01 | 10.27 | 9.980 | 10.24 | 1,464,277 | +0.24(+2.40%) |
Mar 15, 2023 | 10.40 | 10.45 | 9.770 | 10.00 | 1,562,643 | -1.16(-10.39%) |
Mar 14, 2023 | 11.11 | 11.16 | 11.01 | 11.16 | 867,930 | +0.04(+0.36%) |
Mar 13, 2023 | 10.93 | 11.25 | 10.89 | 11.12 | 663,052 | -0.06(-0.54%) |
Mar 10, 2023 | 11.27 | 11.45 | 11.13 | 11.18 | 422,419 | +0.04(+0.36%) |
Mar 09, 2023 | 11.24 | 11.30 | 11.08 | 11.14 | 349,101 | -0.31(-2.71%) |
Mar 08, 2023 | 11.32 | 11.55 | 11.31 | 11.45 | 518,199 | +0.17(+1.51%) |
Mar 07, 2023 | 11.68 | 11.68 | 11.23 | 11.28 | 869,947 | -0.76(-6.31%) |
Mar 06, 2023 | 12.11 | 12.11 | 11.95 | 12.04 | 473,832 | -0.56(-4.44%) |
Mar 03, 2023 | 12.54 | 12.61 | 12.44 | 12.60 | 460,043 | +0.37(+3.03%) |
Mar 02, 2023 | 12.05 | 12.26 | 12.03 | 12.23 | 254,972 | -0.09(-0.73%) |