Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.09 | 10.19 | 9.850 | 9.890 | 391,360 | -0.27(-2.66%) |
May 30, 2023 | 10.51 | 10.61 | 10.10 | 10.16 | 229,963 | -0.40(-3.79%) |
May 26, 2023 | 10.51 | 10.71 | 10.48 | 10.56 | 216,149 | +0.08(+0.76%) |
May 25, 2023 | 10.57 | 10.78 | 10.38 | 10.48 | 338,257 | -0.16(-1.50%) |
May 24, 2023 | 11.05 | 11.05 | 10.57 | 10.64 | 278,959 | -0.47(-4.23%) |
May 23, 2023 | 10.87 | 11.20 | 10.79 | 11.11 | 270,115 | +0.20(+1.83%) |
May 22, 2023 | 10.96 | 11.06 | 10.85 | 10.91 | 406,279 | +0.00(+0.00%) |
May 19, 2023 | 11.09 | 11.16 | 10.82 | 10.91 | 401,789 | +0.00(+0.00%) |
May 18, 2023 | 10.72 | 10.92 | 10.60 | 10.91 | 270,165 | +0.13(+1.21%) |
May 17, 2023 | 10.55 | 10.85 | 10.55 | 10.78 | 325,620 | +0.31(+2.96%) |
May 16, 2023 | 10.60 | 10.81 | 10.44 | 10.47 | 320,731 | -0.24(-2.24%) |
May 15, 2023 | 10.54 | 10.78 | 10.46 | 10.71 | 299,821 | +0.20(+1.90%) |
May 12, 2023 | 10.64 | 10.77 | 10.40 | 10.51 | 344,208 | +0.00(+0.00%) |
May 11, 2023 | 10.28 | 10.53 | 10.20 | 10.51 | 359,461 | +0.03(+0.29%) |
May 10, 2023 | 10.54 | 10.60 | 10.18 | 10.48 | 356,730 | +0.17(+1.65%) |
May 09, 2023 | 10.17 | 10.44 | 10.12 | 10.31 | 413,449 | +0.08(+0.78%) |
May 08, 2023 | 10.13 | 10.31 | 10.08 | 10.23 | 381,576 | +0.17(+1.69%) |
May 05, 2023 | 9.910 | 10.07 | 9.780 | 10.06 | 385,410 | +0.31(+3.18%) |
May 04, 2023 | 9.870 | 10.16 | 9.570 | 9.750 | 582,292 | +0.00(+0.00%) |
May 03, 2023 | 9.850 | 10.17 | 9.740 | 9.750 | 537,635 | -0.11(-1.12%) |
May 02, 2023 | 9.720 | 9.880 | 9.541 | 9.860 | 401,925 | +0.02(+0.20%) |
May 01, 2023 | 9.790 | 9.930 | 9.720 | 9.840 | 332,250 | +0.08(+0.82%) |
Apr 28, 2023 | 9.380 | 9.820 | 9.380 | 9.760 | 376,189 | +0.23(+2.41%) |
Apr 27, 2023 | 9.460 | 9.590 | 9.230 | 9.530 | 338,276 | +0.07(+0.74%) |
Apr 26, 2023 | 9.560 | 9.690 | 9.390 | 9.460 | 385,067 | -0.21(-2.17%) |
Apr 25, 2023 | 10.05 | 10.16 | 9.650 | 9.670 | 394,072 | -0.56(-5.47%) |
Apr 24, 2023 | 10.25 | 10.34 | 10.11 | 10.23 | 249,340 | -0.02(-0.20%) |
Apr 21, 2023 | 10.34 | 10.35 | 10.20 | 10.25 | 320,747 | -0.10(-0.97%) |
Apr 20, 2023 | 10.24 | 10.39 | 10.17 | 10.35 | 420,698 | -0.01(-0.10%) |
Apr 19, 2023 | 10.71 | 10.71 | 9.970 | 10.36 | 437,250 | -0.54(-4.95%) |
Apr 18, 2023 | 10.98 | 11.10 | 10.76 | 10.90 | 267,110 | -0.08(-0.73%) |
Apr 17, 2023 | 10.97 | 11.13 | 10.84 | 10.98 | 396,727 | +0.06(+0.55%) |
Apr 14, 2023 | 10.52 | 10.96 | 10.52 | 10.92 | 464,402 | +0.44(+4.20%) |
Apr 13, 2023 | 10.42 | 10.53 | 10.26 | 10.48 | 476,621 | +0.11(+1.06%) |
Apr 12, 2023 | 10.50 | 10.62 | 10.36 | 10.37 | 441,710 | +0.01(+0.10%) |
Apr 11, 2023 | 10.09 | 10.58 | 10.09 | 10.36 | 542,168 | +0.34(+3.39%) |
Apr 10, 2023 | 9.620 | 10.08 | 9.530 | 10.02 | 761,462 | +0.37(+3.83%) |
Apr 06, 2023 | 9.810 | 9.860 | 9.640 | 9.650 | 382,677 | -0.09(-0.92%) |
Apr 05, 2023 | 10.00 | 10.05 | 9.640 | 9.740 | 657,695 | -0.37(-3.66%) |
Apr 04, 2023 | 10.55 | 10.55 | 9.930 | 10.11 | 620,194 | -0.49(-4.62%) |
Apr 03, 2023 | 10.57 | 10.89 | 10.44 | 10.60 | 554,914 | +0.12(+1.15%) |
Mar 31, 2023 | 10.57 | 10.59 | 10.36 | 10.48 | 981,429 | +0.00(+0.00%) |
Mar 30, 2023 | 10.59 | 10.64 | 10.38 | 10.48 | 388,382 | +0.03(+0.29%) |
Mar 29, 2023 | 10.67 | 10.74 | 10.35 | 10.45 | 482,176 | -0.10(-0.95%) |
Mar 28, 2023 | 10.64 | 10.70 | 10.51 | 10.55 | 400,646 | -0.05(-0.47%) |
Mar 27, 2023 | 10.43 | 10.64 | 10.36 | 10.60 | 456,478 | +0.21(+2.02%) |
Mar 24, 2023 | 10.29 | 10.47 | 10.11 | 10.39 | 394,936 | -0.09(-0.86%) |
Mar 23, 2023 | 10.71 | 10.81 | 10.42 | 10.48 | 528,497 | -0.11(-1.04%) |
Mar 22, 2023 | 10.51 | 10.90 | 10.46 | 10.59 | 861,031 | +0.08(+0.76%) |
Mar 21, 2023 | 10.73 | 10.89 | 10.40 | 10.51 | 486,856 | +0.10(+0.96%) |
Mar 20, 2023 | 10.24 | 10.77 | 10.24 | 10.41 | 552,176 | +0.25(+2.46%) |
Mar 17, 2023 | 10.34 | 10.52 | 10.12 | 10.16 | 2,191,335 | -0.43(-4.06%) |
Mar 16, 2023 | 10.27 | 10.86 | 10.18 | 10.59 | 718,348 | +0.22(+2.12%) |
Mar 15, 2023 | 10.89 | 11.00 | 10.12 | 10.37 | 1,697,566 | -0.89(-7.90%) |
Mar 14, 2023 | 11.84 | 11.94 | 11.11 | 11.26 | 946,701 | -0.15(-1.31%) |
Mar 13, 2023 | 11.91 | 12.07 | 11.40 | 11.41 | 662,041 | -0.81(-6.63%) |
Mar 10, 2023 | 12.90 | 13.06 | 12.08 | 12.22 | 619,240 | -0.70(-5.42%) |
Mar 09, 2023 | 13.20 | 13.27 | 12.84 | 12.92 | 539,862 | -0.39(-2.93%) |
Mar 08, 2023 | 12.31 | 13.31 | 12.31 | 13.31 | 755,292 | +1.00(+8.12%) |
Mar 07, 2023 | 12.60 | 12.68 | 12.09 | 12.31 | 1,118,982 | -0.39(-3.07%) |
Mar 06, 2023 | 13.44 | 13.45 | 12.53 | 12.70 | 817,951 | -0.69(-5.15%) |
Mar 03, 2023 | 13.31 | 13.46 | 12.86 | 13.39 | 635,011 | +0.20(+1.52%) |
Mar 02, 2023 | 12.73 | 13.26 | 12.63 | 13.19 | 680,890 | +0.28(+2.17%) |