Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.138 | 8.207 | 8.020 | 8.096 | 9,471,806 | -0.16(-1.96%) |
May 30, 2023 | 8.275 | 8.288 | 8.172 | 8.258 | 7,544,066 | -0.13(-1.53%) |
May 26, 2023 | 8.318 | 8.403 | 8.275 | 8.386 | 5,461,980 | -0.07(-0.81%) |
May 25, 2023 | 8.565 | 8.590 | 8.424 | 8.454 | 12,679,489 | -0.26(-2.94%) |
May 24, 2023 | 8.762 | 8.787 | 8.702 | 8.710 | 6,350,237 | -0.13(-1.45%) |
May 23, 2023 | 8.779 | 8.932 | 8.753 | 8.839 | 7,002,544 | +0.19(+2.17%) |
May 22, 2023 | 8.728 | 8.736 | 8.608 | 8.651 | 6,103,597 | -0.19(-2.13%) |
May 19, 2023 | 8.745 | 8.979 | 8.745 | 8.839 | 9,069,629 | +0.09(+0.98%) |
May 18, 2023 | 8.702 | 8.800 | 8.693 | 8.753 | 7,908,922 | +0.01(+0.10%) |
May 17, 2023 | 8.932 | 8.941 | 8.685 | 8.745 | 7,712,197 | +0.00(+0.00%) |
May 16, 2023 | 9.052 | 9.052 | 8.608 | 8.745 | 18,755,544 | -0.84(-8.73%) |
May 15, 2023 | 9.470 | 9.590 | 9.470 | 9.581 | 9,108,303 | +0.05(+0.54%) |
May 12, 2023 | 9.581 | 9.599 | 9.488 | 9.530 | 6,293,148 | -0.10(-1.06%) |
May 11, 2023 | 9.675 | 9.705 | 9.616 | 9.633 | 6,673,707 | -0.33(-3.34%) |
May 10, 2023 | 10.05 | 10.06 | 9.897 | 9.966 | 4,161,478 | -0.17(-1.69%) |
May 09, 2023 | 10.17 | 10.18 | 10.10 | 10.14 | 4,536,957 | -0.06(-0.59%) |
May 08, 2023 | 10.26 | 10.26 | 10.16 | 10.20 | 3,483,301 | -0.01(-0.08%) |
May 05, 2023 | 10.15 | 10.31 | 10.11 | 10.20 | 6,440,570 | +0.09(+0.84%) |
May 04, 2023 | 10.18 | 10.23 | 10.10 | 10.12 | 4,474,689 | -0.09(-0.92%) |
May 03, 2023 | 10.22 | 10.29 | 10.20 | 10.21 | 5,524,965 | +0.24(+2.40%) |
May 02, 2023 | 10.03 | 10.04 | 9.910 | 9.974 | 4,643,068 | -0.15(-1.43%) |
May 01, 2023 | 10.25 | 10.25 | 10.09 | 10.12 | 3,937,694 | -0.09(-0.84%) |
Apr 28, 2023 | 10.23 | 10.28 | 10.20 | 10.20 | 4,038,695 | -0.03(-0.33%) |
Apr 27, 2023 | 10.09 | 10.28 | 10.06 | 10.24 | 7,564,350 | +0.27(+2.74%) |
Apr 26, 2023 | 9.727 | 10.11 | 9.727 | 9.966 | 14,802,412 | +0.37(+3.83%) |
Apr 25, 2023 | 9.633 | 9.658 | 9.552 | 9.599 | 6,031,620 | +0.07(+0.72%) |
Apr 24, 2023 | 9.547 | 9.564 | 9.483 | 9.530 | 5,291,808 | -0.01(-0.09%) |
Apr 21, 2023 | 9.539 | 9.573 | 9.496 | 9.539 | 6,648,651 | +0.05(+0.54%) |
Apr 20, 2023 | 9.564 | 9.581 | 9.453 | 9.488 | 3,591,194 | -0.10(-1.07%) |
Apr 19, 2023 | 9.633 | 9.633 | 9.573 | 9.590 | 2,726,907 | -0.08(-0.80%) |
Apr 18, 2023 | 9.769 | 9.769 | 9.667 | 9.667 | 3,779,922 | -0.11(-1.09%) |
Apr 17, 2023 | 9.786 | 9.795 | 9.722 | 9.774 | 4,294,684 | +0.06(+0.66%) |
Apr 14, 2023 | 9.786 | 9.804 | 9.675 | 9.710 | 4,550,849 | -0.06(-0.61%) |
Apr 13, 2023 | 9.752 | 9.791 | 9.727 | 9.769 | 3,310,985 | +0.02(+0.18%) |
Apr 12, 2023 | 9.812 | 9.829 | 9.727 | 9.752 | 3,569,416 | -0.01(-0.09%) |
Apr 11, 2023 | 9.693 | 9.786 | 9.693 | 9.761 | 3,572,851 | +0.05(+0.53%) |
Apr 10, 2023 | 9.633 | 9.735 | 9.616 | 9.710 | 2,962,341 | +0.03(+0.35%) |
Apr 06, 2023 | 9.684 | 9.744 | 9.658 | 9.675 | 4,506,222 | +0.14(+1.43%) |
Apr 05, 2023 | 9.462 | 9.547 | 9.453 | 9.539 | 6,449,249 | +0.20(+2.10%) |
Apr 04, 2023 | 9.419 | 9.436 | 9.274 | 9.342 | 4,885,166 | -0.15(-1.62%) |
Apr 03, 2023 | 9.479 | 9.509 | 9.411 | 9.496 | 5,034,477 | +0.07(+0.72%) |
Mar 31, 2023 | 9.419 | 9.445 | 9.377 | 9.428 | 3,684,807 | +0.00(+0.00%) |
Mar 30, 2023 | 9.436 | 9.488 | 9.406 | 9.428 | 3,055,274 | +0.02(+0.18%) |
Mar 29, 2023 | 9.411 | 9.462 | 9.385 | 9.411 | 4,760,801 | +0.14(+1.47%) |
Mar 28, 2023 | 9.248 | 9.359 | 9.240 | 9.274 | 6,590,256 | -0.04(-0.46%) |
Mar 27, 2023 | 9.308 | 9.368 | 9.283 | 9.317 | 3,476,007 | +0.05(+0.55%) |
Mar 24, 2023 | 9.257 | 9.278 | 9.165 | 9.266 | 4,440,240 | -0.16(-1.72%) |
Mar 23, 2023 | 9.530 | 9.573 | 9.359 | 9.428 | 4,783,994 | -0.02(-0.18%) |
Mar 22, 2023 | 9.496 | 9.620 | 9.436 | 9.445 | 5,604,554 | -0.16(-1.69%) |
Mar 21, 2023 | 9.590 | 9.654 | 9.581 | 9.607 | 4,395,809 | -0.03(-0.27%) |
Mar 20, 2023 | 9.530 | 9.684 | 9.509 | 9.633 | 5,461,221 | +0.28(+3.01%) |
Mar 17, 2023 | 9.419 | 9.462 | 9.300 | 9.351 | 8,388,146 | -0.25(-2.58%) |
Mar 16, 2023 | 9.462 | 9.607 | 9.453 | 9.599 | 7,744,533 | -0.12(-1.23%) |
Mar 15, 2023 | 9.675 | 9.761 | 9.564 | 9.718 | 10,377,352 | -0.27(-2.74%) |
Mar 14, 2023 | 10.02 | 10.03 | 9.906 | 9.991 | 7,378,735 | +0.10(+1.04%) |
Mar 13, 2023 | 9.940 | 10.01 | 9.821 | 9.889 | 10,601,719 | -0.17(-1.70%) |
Mar 10, 2023 | 10.09 | 10.14 | 9.983 | 10.06 | 9,388,287 | +0.18(+1.82%) |
Mar 09, 2023 | 9.880 | 10.12 | 9.872 | 9.880 | 13,116,007 | -0.02(-0.17%) |
Mar 08, 2023 | 9.966 | 10.000 | 9.769 | 9.897 | 26,736,730 | +0.03(+0.35%) |
Mar 07, 2023 | 10.12 | 10.14 | 9.846 | 9.863 | 21,302,376 | -0.28(-2.78%) |
Mar 06, 2023 | 10.32 | 10.37 | 10.11 | 10.15 | 21,227,240 | -0.19(-1.82%) |
Mar 03, 2023 | 10.25 | 10.35 | 10.23 | 10.33 | 5,488,801 | +0.16(+1.60%) |
Mar 02, 2023 | 10.12 | 10.19 | 10.08 | 10.17 | 4,226,432 | -0.04(-0.42%) |