Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.773 | 9.914 | 9.729 | 9.879 | 998,176 | +0.02(+0.18%) |
May 30, 2023 | 9.650 | 9.892 | 9.641 | 9.861 | 1,667,147 | +0.27(+2.84%) |
May 26, 2023 | 9.281 | 9.606 | 9.211 | 9.589 | 1,375,540 | +0.32(+3.41%) |
May 25, 2023 | 9.439 | 9.448 | 9.132 | 9.272 | 2,093,334 | -0.24(-2.50%) |
May 24, 2023 | 9.624 | 9.650 | 9.316 | 9.510 | 2,590,627 | -0.14(-1.46%) |
May 23, 2023 | 9.668 | 9.852 | 9.641 | 9.650 | 1,025,517 | +0.01(+0.09%) |
May 22, 2023 | 9.589 | 9.690 | 9.511 | 9.641 | 1,018,638 | +0.11(+1.11%) |
May 19, 2023 | 9.694 | 9.729 | 9.470 | 9.536 | 955,712 | -0.25(-2.52%) |
May 18, 2023 | 9.650 | 9.825 | 9.628 | 9.782 | 1,226,521 | +0.12(+1.27%) |
May 17, 2023 | 9.536 | 9.704 | 9.488 | 9.659 | 819,282 | +0.18(+1.95%) |
May 16, 2023 | 9.624 | 9.690 | 9.474 | 9.474 | 1,268,713 | -0.20(-2.09%) |
May 15, 2023 | 9.712 | 9.826 | 9.668 | 9.677 | 1,144,808 | -0.03(-0.27%) |
May 12, 2023 | 9.685 | 9.826 | 9.624 | 9.703 | 1,232,104 | +0.05(+0.55%) |
May 11, 2023 | 9.624 | 9.659 | 9.439 | 9.650 | 1,054,731 | -0.08(-0.81%) |
May 10, 2023 | 9.844 | 9.888 | 9.641 | 9.729 | 912,785 | +0.02(+0.18%) |
May 09, 2023 | 9.694 | 9.791 | 9.624 | 9.712 | 899,198 | +0.02(+0.18%) |
May 08, 2023 | 9.659 | 9.756 | 9.545 | 9.694 | 759,909 | +0.09(+0.91%) |
May 05, 2023 | 9.536 | 9.659 | 9.474 | 9.606 | 896,626 | +0.20(+2.15%) |
May 04, 2023 | 9.510 | 9.518 | 9.307 | 9.404 | 1,111,768 | -0.18(-1.83%) |
May 03, 2023 | 9.580 | 9.808 | 9.527 | 9.580 | 1,250,657 | +0.05(+0.55%) |
May 02, 2023 | 10.05 | 10.06 | 9.415 | 9.527 | 2,161,618 | -0.54(-5.41%) |
May 01, 2023 | 10.40 | 10.41 | 10.06 | 10.07 | 1,289,010 | -0.35(-3.37%) |
Apr 28, 2023 | 10.35 | 10.55 | 10.35 | 10.42 | 796,266 | +0.05(+0.51%) |
Apr 27, 2023 | 10.28 | 10.41 | 10.23 | 10.37 | 1,116,615 | +0.16(+1.55%) |
Apr 26, 2023 | 10.23 | 10.41 | 10.14 | 10.21 | 1,440,921 | -0.05(-0.51%) |
Apr 25, 2023 | 10.22 | 10.38 | 10.18 | 10.27 | 1,709,512 | -0.06(-0.60%) |
Apr 24, 2023 | 10.12 | 10.38 | 9.879 | 10.33 | 2,097,304 | -0.04(-0.42%) |
Apr 21, 2023 | 10.37 | 10.39 | 10.18 | 10.37 | 1,250,548 | +0.00(+0.00%) |
Apr 20, 2023 | 10.34 | 10.39 | 10.27 | 10.37 | 1,088,814 | +0.00(+0.00%) |
Apr 19, 2023 | 10.28 | 10.46 | 10.26 | 10.37 | 1,713,329 | +0.02(+0.17%) |
Apr 18, 2023 | 10.44 | 10.45 | 10.29 | 10.35 | 1,210,463 | -0.10(-1.00%) |
Apr 17, 2023 | 10.41 | 10.52 | 10.31 | 10.46 | 1,333,951 | +0.07(+0.67%) |
Apr 14, 2023 | 10.51 | 10.53 | 10.28 | 10.39 | 1,060,854 | -0.09(-0.83%) |
Apr 13, 2023 | 10.52 | 10.52 | 10.34 | 10.48 | 815,803 | +0.03(+0.25%) |
Apr 12, 2023 | 10.56 | 10.56 | 10.41 | 10.45 | 787,178 | +0.03(+0.33%) |
Apr 11, 2023 | 10.43 | 10.51 | 10.31 | 10.41 | 756,734 | +0.05(+0.50%) |
Apr 10, 2023 | 10.61 | 10.65 | 10.09 | 10.36 | 1,125,614 | -0.27(-2.53%) |
Apr 06, 2023 | 10.72 | 10.75 | 10.59 | 10.63 | 534,476 | -0.05(-0.49%) |
Apr 05, 2023 | 10.52 | 10.79 | 10.48 | 10.68 | 714,194 | +0.12(+1.15%) |
Apr 04, 2023 | 10.56 | 10.58 | 10.41 | 10.56 | 672,288 | +0.06(+0.58%) |
Apr 03, 2023 | 10.48 | 10.61 | 10.37 | 10.50 | 797,935 | -0.03(-0.33%) |
Mar 31, 2023 | 10.36 | 10.55 | 10.30 | 10.54 | 885,298 | +0.22(+2.11%) |
Mar 30, 2023 | 10.40 | 10.43 | 10.27 | 10.32 | 1,570,608 | +0.00(+0.00%) |
Mar 29, 2023 | 10.32 | 10.37 | 10.26 | 10.32 | 819,360 | +0.10(+1.02%) |
Mar 28, 2023 | 10.23 | 10.34 | 10.19 | 10.21 | 913,018 | -0.04(-0.42%) |
Mar 27, 2023 | 10.33 | 10.37 | 10.19 | 10.26 | 862,723 | +0.04(+0.43%) |
Mar 24, 2023 | 9.858 | 10.23 | 9.788 | 10.21 | 893,085 | +0.30(+3.07%) |
Mar 23, 2023 | 10.13 | 10.33 | 9.871 | 9.910 | 1,217,979 | -0.13(-1.30%) |
Mar 22, 2023 | 10.16 | 10.32 | 10.03 | 10.04 | 1,046,425 | -0.17(-1.70%) |
Mar 21, 2023 | 10.21 | 10.34 | 10.18 | 10.21 | 1,064,976 | +0.16(+1.56%) |
Mar 20, 2023 | 10.05 | 10.21 | 10.01 | 10.06 | 1,427,066 | +0.02(+0.17%) |
Mar 17, 2023 | 10.31 | 10.36 | 9.929 | 10.04 | 3,354,339 | -0.30(-2.91%) |
Mar 16, 2023 | 10.10 | 10.41 | 9.989 | 10.34 | 1,967,503 | +0.26(+2.56%) |
Mar 15, 2023 | 10.37 | 10.38 | 9.998 | 10.08 | 2,123,458 | -0.44(-4.17%) |
Mar 14, 2023 | 10.45 | 10.78 | 10.39 | 10.52 | 1,356,854 | +0.23(+2.26%) |
Mar 13, 2023 | 10.17 | 10.35 | 9.834 | 10.29 | 2,149,245 | +0.00(+0.00%) |
Mar 10, 2023 | 10.75 | 10.75 | 10.21 | 10.29 | 1,326,245 | -0.48(-4.47%) |
Mar 09, 2023 | 11.18 | 11.25 | 10.76 | 10.77 | 1,191,243 | -0.44(-3.91%) |
Mar 08, 2023 | 11.23 | 11.23 | 11.05 | 11.21 | 970,031 | +0.03(+0.31%) |
Mar 07, 2023 | 11.30 | 11.34 | 11.15 | 11.18 | 1,094,516 | -0.11(-0.99%) |
Mar 06, 2023 | 11.36 | 11.38 | 11.24 | 11.29 | 1,075,981 | +0.04(+0.38%) |
Mar 03, 2023 | 11.18 | 11.27 | 11.04 | 11.24 | 1,060,657 | +0.16(+1.47%) |
Mar 02, 2023 | 11.05 | 11.09 | 10.89 | 11.08 | 1,156,546 | -0.03(-0.23%) |