Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.36 | 10.53 | 10.35 | 10.48 | 96,003 | +0.17(+1.62%) |
May 30, 2023 | 10.59 | 10.61 | 10.30 | 10.31 | 113,675 | -0.17(-1.60%) |
May 26, 2023 | 10.24 | 10.62 | 10.24 | 10.48 | 102,111 | +0.16(+1.55%) |
May 25, 2023 | 10.33 | 10.51 | 10.31 | 10.32 | 79,274 | -0.09(-0.85%) |
May 24, 2023 | 10.53 | 10.53 | 10.35 | 10.41 | 110,170 | -0.22(-2.04%) |
May 23, 2023 | 10.70 | 10.97 | 10.51 | 10.62 | 125,282 | -0.07(-0.64%) |
May 22, 2023 | 10.43 | 10.80 | 10.43 | 10.69 | 198,069 | +0.14(+1.30%) |
May 19, 2023 | 10.47 | 10.71 | 10.43 | 10.55 | 228,785 | +0.18(+1.70%) |
May 18, 2023 | 10.52 | 10.59 | 10.08 | 10.38 | 397,872 | -0.25(-2.31%) |
May 17, 2023 | 10.55 | 10.70 | 10.36 | 10.62 | 218,552 | +0.05(+0.46%) |
May 16, 2023 | 10.61 | 11.38 | 10.47 | 10.57 | 456,906 | +0.68(+6.85%) |
May 15, 2023 | 9.984 | 10.07 | 9.885 | 9.895 | 111,268 | -0.03(-0.30%) |
May 12, 2023 | 10.01 | 10.09 | 9.831 | 9.925 | 172,236 | -0.02(-0.20%) |
May 11, 2023 | 9.836 | 10.02 | 9.836 | 9.944 | 165,454 | +0.00(+0.00%) |
May 10, 2023 | 9.905 | 10.00 | 9.802 | 9.944 | 157,044 | +0.15(+1.50%) |
May 09, 2023 | 9.777 | 9.836 | 9.649 | 9.797 | 150,681 | -0.03(-0.30%) |
May 08, 2023 | 10.04 | 10.04 | 9.782 | 9.826 | 100,715 | -0.14(-1.38%) |
May 05, 2023 | 10.00 | 10.12 | 9.930 | 9.964 | 144,378 | +0.04(+0.40%) |
May 04, 2023 | 10.16 | 10.20 | 9.807 | 9.925 | 163,041 | -0.24(-2.32%) |
May 03, 2023 | 10.05 | 10.28 | 9.920 | 10.16 | 241,218 | +0.18(+1.77%) |
May 02, 2023 | 10.21 | 10.21 | 9.895 | 9.984 | 120,622 | -0.28(-2.68%) |
May 01, 2023 | 10.13 | 10.27 | 10.10 | 10.26 | 179,230 | +0.11(+1.06%) |
Apr 28, 2023 | 9.934 | 10.20 | 9.934 | 10.15 | 124,981 | +0.23(+2.28%) |
Apr 27, 2023 | 9.984 | 10.05 | 9.856 | 9.925 | 146,034 | +0.01(+0.10%) |
Apr 26, 2023 | 9.777 | 10.02 | 9.760 | 9.915 | 180,744 | +0.11(+1.10%) |
Apr 25, 2023 | 9.934 | 10.00 | 9.787 | 9.807 | 169,704 | -0.27(-2.63%) |
Apr 24, 2023 | 10.09 | 10.23 | 10.07 | 10.07 | 104,310 | -0.06(-0.58%) |
Apr 21, 2023 | 10.31 | 10.31 | 10.09 | 10.13 | 139,487 | -0.17(-1.62%) |
Apr 20, 2023 | 10.44 | 10.51 | 10.27 | 10.30 | 91,347 | -0.23(-2.15%) |
Apr 19, 2023 | 10.21 | 10.53 | 10.19 | 10.52 | 177,600 | +0.30(+2.98%) |
Apr 18, 2023 | 10.24 | 10.34 | 10.09 | 10.22 | 239,087 | -0.02(-0.19%) |
Apr 17, 2023 | 10.23 | 10.39 | 10.16 | 10.24 | 174,959 | -0.06(-0.57%) |
Apr 14, 2023 | 10.00 | 10.31 | 9.964 | 10.30 | 263,300 | +0.36(+3.66%) |
Apr 13, 2023 | 9.866 | 9.954 | 9.738 | 9.934 | 313,455 | +0.20(+2.02%) |
Apr 12, 2023 | 9.836 | 9.875 | 9.649 | 9.738 | 302,143 | +0.08(+0.81%) |
Apr 11, 2023 | 9.591 | 9.777 | 9.591 | 9.659 | 171,799 | +0.06(+0.61%) |
Apr 10, 2023 | 9.433 | 9.640 | 9.404 | 9.600 | 241,297 | +0.17(+1.77%) |
Apr 06, 2023 | 9.423 | 9.502 | 9.360 | 9.433 | 149,569 | +0.02(+0.21%) |
Apr 05, 2023 | 9.482 | 9.512 | 9.335 | 9.414 | 200,026 | -0.07(-0.73%) |
Apr 04, 2023 | 9.758 | 9.758 | 9.247 | 9.482 | 242,621 | -0.31(-3.21%) |
Apr 03, 2023 | 9.944 | 10.09 | 9.699 | 9.797 | 172,321 | -0.14(-1.38%) |
Mar 31, 2023 | 9.708 | 9.949 | 9.659 | 9.934 | 217,670 | +0.28(+2.95%) |
Mar 30, 2023 | 9.807 | 9.875 | 9.649 | 9.649 | 137,221 | -0.11(-1.11%) |
Mar 29, 2023 | 9.728 | 9.767 | 9.581 | 9.758 | 111,104 | +0.11(+1.12%) |
Mar 28, 2023 | 9.787 | 9.836 | 9.591 | 9.649 | 171,700 | -0.17(-1.70%) |
Mar 27, 2023 | 9.836 | 9.974 | 9.640 | 9.817 | 205,519 | +0.12(+1.22%) |
Mar 24, 2023 | 9.404 | 9.738 | 9.315 | 9.699 | 196,731 | +0.27(+2.81%) |
Mar 23, 2023 | 9.423 | 9.492 | 9.227 | 9.433 | 237,879 | +0.05(+0.52%) |
Mar 22, 2023 | 9.532 | 9.817 | 9.384 | 9.384 | 258,623 | -0.15(-1.55%) |
Mar 21, 2023 | 9.266 | 9.581 | 9.143 | 9.532 | 244,104 | +0.44(+4.86%) |
Mar 20, 2023 | 9.001 | 9.129 | 8.598 | 9.089 | 861,581 | +0.19(+2.10%) |
Mar 17, 2023 | 9.030 | 9.109 | 8.814 | 8.903 | 243,815 | -0.19(-2.05%) |
Mar 16, 2023 | 8.893 | 9.178 | 8.834 | 9.089 | 224,181 | +0.14(+1.54%) |
Mar 15, 2023 | 8.814 | 9.129 | 8.814 | 8.952 | 246,709 | -0.02(-0.22%) |
Mar 14, 2023 | 9.295 | 9.402 | 8.922 | 8.971 | 246,236 | -0.08(-0.87%) |
Mar 13, 2023 | 9.265 | 9.265 | 8.785 | 9.050 | 661,516 | -0.37(-3.95%) |
Mar 10, 2023 | 9.510 | 9.686 | 9.060 | 9.422 | 764,653 | -0.30(-3.12%) |
Mar 09, 2023 | 9.775 | 9.892 | 9.520 | 9.726 | 592,129 | -0.36(-3.59%) |
Mar 08, 2023 | 10.23 | 10.29 | 10.06 | 10.09 | 143,935 | -0.10(-0.96%) |
Mar 07, 2023 | 10.56 | 10.63 | 9.990 | 10.19 | 265,654 | -0.23(-2.16%) |
Mar 06, 2023 | 10.55 | 10.57 | 10.36 | 10.41 | 159,378 | -0.15(-1.39%) |
Mar 03, 2023 | 10.41 | 10.59 | 10.41 | 10.56 | 181,527 | +0.14(+1.32%) |
Mar 02, 2023 | 10.57 | 10.57 | 10.37 | 10.42 | 44,838 | -0.18(-1.66%) |