Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.877 | 10.03 | 9.476 | 9.522 | 893,825 | -0.49(-4.93%) |
May 30, 2023 | 10.25 | 10.25 | 9.947 | 10.02 | 114,017 | -0.19(-1.83%) |
May 26, 2023 | 10.12 | 10.25 | 10.03 | 10.20 | 84,288 | +0.08(+0.83%) |
May 25, 2023 | 10.22 | 10.29 | 10.07 | 10.12 | 94,699 | -0.19(-1.81%) |
May 24, 2023 | 10.32 | 10.44 | 10.22 | 10.31 | 137,553 | -0.12(-1.16%) |
May 23, 2023 | 10.21 | 10.78 | 10.21 | 10.43 | 138,280 | +0.26(+2.57%) |
May 22, 2023 | 10.05 | 10.28 | 9.858 | 10.17 | 140,914 | +0.16(+1.58%) |
May 19, 2023 | 10.26 | 10.29 | 9.891 | 10.01 | 148,250 | -0.15(-1.47%) |
May 18, 2023 | 10.07 | 10.20 | 9.867 | 10.16 | 118,486 | +0.17(+1.68%) |
May 17, 2023 | 9.494 | 10.06 | 9.406 | 9.989 | 176,477 | +0.62(+6.67%) |
May 16, 2023 | 9.504 | 9.716 | 9.345 | 9.364 | 164,671 | -0.07(-0.69%) |
May 15, 2023 | 9.215 | 9.681 | 9.215 | 9.429 | 186,997 | +0.20(+2.12%) |
May 12, 2023 | 9.308 | 9.392 | 9.037 | 9.233 | 145,580 | -0.07(-0.80%) |
May 11, 2023 | 9.140 | 9.410 | 9.140 | 9.308 | 121,443 | +0.02(+0.20%) |
May 10, 2023 | 9.522 | 9.592 | 9.019 | 9.289 | 161,415 | -0.09(-0.99%) |
May 09, 2023 | 9.644 | 9.690 | 9.345 | 9.383 | 143,828 | -0.21(-2.24%) |
May 08, 2023 | 9.774 | 9.860 | 9.373 | 9.597 | 187,196 | -0.07(-0.77%) |
May 05, 2023 | 9.243 | 9.718 | 9.112 | 9.672 | 261,825 | +0.79(+8.93%) |
May 04, 2023 | 9.047 | 9.047 | 8.198 | 8.879 | 325,551 | -0.32(-3.45%) |
May 03, 2023 | 9.243 | 9.532 | 9.121 | 9.196 | 198,576 | -0.01(-0.10%) |
May 02, 2023 | 10.08 | 10.13 | 9.065 | 9.205 | 285,945 | -0.98(-9.62%) |
May 01, 2023 | 11.00 | 11.00 | 10.06 | 10.18 | 246,479 | -0.73(-6.67%) |
Apr 28, 2023 | 11.13 | 11.33 | 10.86 | 10.91 | 196,175 | -0.47(-4.10%) |
Apr 27, 2023 | 11.38 | 11.51 | 11.29 | 11.38 | 98,682 | +0.04(+0.33%) |
Apr 26, 2023 | 11.27 | 11.44 | 11.19 | 11.34 | 78,492 | +0.05(+0.41%) |
Apr 25, 2023 | 11.61 | 11.66 | 11.28 | 11.29 | 117,115 | -0.40(-3.43%) |
Apr 24, 2023 | 11.73 | 11.86 | 11.59 | 11.70 | 86,814 | -0.04(-0.32%) |
Apr 21, 2023 | 11.74 | 11.76 | 11.56 | 11.73 | 85,239 | -0.04(-0.32%) |
Apr 20, 2023 | 11.78 | 11.87 | 11.70 | 11.77 | 94,168 | -0.09(-0.79%) |
Apr 19, 2023 | 11.66 | 11.94 | 11.51 | 11.86 | 142,453 | +0.24(+2.09%) |
Apr 18, 2023 | 11.73 | 11.73 | 11.44 | 11.62 | 141,857 | -0.10(-0.88%) |
Apr 17, 2023 | 11.35 | 11.74 | 11.34 | 11.72 | 100,985 | +0.35(+3.03%) |
Apr 14, 2023 | 11.61 | 11.73 | 11.30 | 11.38 | 187,488 | -0.32(-2.71%) |
Apr 13, 2023 | 11.78 | 11.78 | 11.59 | 11.70 | 69,624 | -0.03(-0.24%) |
Apr 12, 2023 | 11.91 | 11.94 | 11.56 | 11.72 | 137,567 | -0.14(-1.18%) |
Apr 11, 2023 | 11.98 | 11.98 | 11.58 | 11.86 | 210,295 | -0.03(-0.23%) |
Apr 10, 2023 | 11.84 | 12.07 | 11.80 | 11.89 | 153,803 | +0.02(+0.16%) |
Apr 06, 2023 | 11.97 | 12.04 | 11.82 | 11.87 | 132,667 | -0.11(-0.93%) |
Apr 05, 2023 | 12.14 | 12.20 | 11.97 | 11.98 | 115,381 | -0.23(-1.91%) |
Apr 04, 2023 | 12.71 | 12.71 | 12.09 | 12.22 | 182,029 | -0.52(-4.10%) |
Apr 03, 2023 | 12.59 | 12.76 | 12.40 | 12.74 | 182,074 | +0.15(+1.19%) |
Mar 31, 2023 | 12.44 | 12.66 | 12.38 | 12.59 | 139,315 | +0.20(+1.58%) |
Mar 30, 2023 | 12.77 | 12.81 | 12.34 | 12.39 | 109,615 | -0.34(-2.64%) |
Mar 29, 2023 | 12.78 | 12.88 | 12.54 | 12.73 | 130,323 | -0.03(-0.22%) |
Mar 28, 2023 | 12.80 | 12.86 | 12.62 | 12.76 | 154,656 | -0.04(-0.29%) |
Mar 27, 2023 | 13.06 | 13.15 | 12.79 | 12.80 | 151,944 | -0.14(-1.08%) |
Mar 24, 2023 | 12.75 | 13.01 | 12.53 | 12.94 | 143,084 | +0.15(+1.17%) |
Mar 23, 2023 | 13.11 | 13.14 | 12.69 | 12.79 | 123,535 | -0.23(-1.79%) |
Mar 22, 2023 | 13.66 | 13.66 | 13.02 | 13.02 | 101,352 | -0.65(-4.77%) |
Mar 21, 2023 | 13.44 | 13.74 | 13.39 | 13.67 | 161,389 | +0.49(+3.75%) |
Mar 20, 2023 | 13.55 | 13.74 | 13.10 | 13.18 | 162,133 | -0.23(-1.74%) |
Mar 17, 2023 | 13.79 | 13.79 | 13.32 | 13.41 | 271,555 | -0.42(-3.03%) |
Mar 16, 2023 | 13.39 | 14.11 | 13.03 | 13.83 | 140,840 | +0.34(+2.49%) |
Mar 15, 2023 | 13.07 | 13.50 | 12.91 | 13.50 | 127,074 | +0.16(+1.19%) |
Mar 14, 2023 | 13.59 | 14.16 | 13.18 | 13.34 | 241,680 | +0.29(+2.18%) |
Mar 13, 2023 | 13.96 | 13.96 | 13.05 | 13.05 | 264,520 | -1.11(-7.85%) |
Mar 10, 2023 | 14.72 | 14.78 | 13.79 | 14.16 | 186,748 | -0.65(-4.40%) |
Mar 09, 2023 | 15.30 | 15.31 | 14.75 | 14.82 | 217,755 | -0.56(-3.65%) |
Mar 08, 2023 | 15.41 | 15.41 | 15.29 | 15.38 | 79,971 | +0.04(+0.24%) |
Mar 07, 2023 | 15.52 | 15.52 | 15.22 | 15.34 | 65,933 | -0.17(-1.13%) |
Mar 06, 2023 | 15.63 | 15.67 | 15.46 | 15.52 | 126,031 | -0.14(-0.88%) |
Mar 03, 2023 | 15.64 | 15.72 | 15.52 | 15.65 | 50,782 | +0.06(+0.35%) |
Mar 02, 2023 | 15.56 | 15.63 | 15.42 | 15.60 | 69,328 | +0.01(+0.06%) |