Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.155 | 9.534 | 9.117 | 9.145 | 894,914 | -0.12(-1.33%) |
May 30, 2023 | 9.553 | 9.553 | 9.183 | 9.268 | 833,622 | -0.27(-2.78%) |
May 26, 2023 | 9.733 | 9.761 | 9.534 | 9.534 | 585,023 | -0.11(-1.18%) |
May 25, 2023 | 9.790 | 9.865 | 9.638 | 9.647 | 172,824 | -0.13(-1.36%) |
May 24, 2023 | 10.12 | 10.15 | 9.761 | 9.780 | 348,015 | -0.31(-3.10%) |
May 23, 2023 | 9.685 | 10.14 | 9.685 | 10.09 | 308,062 | +0.49(+5.13%) |
May 22, 2023 | 9.752 | 9.865 | 9.581 | 9.600 | 170,742 | -0.09(-0.98%) |
May 19, 2023 | 9.695 | 9.941 | 9.695 | 9.695 | 165,507 | -0.09(-0.87%) |
May 18, 2023 | 9.600 | 9.827 | 9.477 | 9.780 | 394,693 | +0.06(+0.58%) |
May 17, 2023 | 9.742 | 9.761 | 9.486 | 9.723 | 160,441 | +0.00(+0.00%) |
May 16, 2023 | 9.913 | 10.06 | 9.723 | 9.723 | 193,261 | -0.12(-1.25%) |
May 15, 2023 | 9.458 | 10.05 | 9.316 | 9.846 | 603,793 | +0.49(+5.27%) |
May 12, 2023 | 9.306 | 9.495 | 9.287 | 9.354 | 142,145 | +0.05(+0.51%) |
May 11, 2023 | 9.145 | 9.344 | 9.145 | 9.306 | 148,603 | +0.13(+1.45%) |
May 10, 2023 | 9.221 | 9.297 | 9.069 | 9.174 | 874,887 | -0.06(-0.62%) |
May 09, 2023 | 9.259 | 9.477 | 9.221 | 9.230 | 404,511 | -0.10(-1.12%) |
May 08, 2023 | 9.543 | 9.875 | 9.230 | 9.335 | 424,964 | -0.16(-1.70%) |
May 05, 2023 | 9.647 | 9.799 | 9.363 | 9.496 | 455,484 | +0.02(+0.20%) |
May 04, 2023 | 9.809 | 9.880 | 9.183 | 9.477 | 676,214 | -0.49(-4.94%) |
May 03, 2023 | 10.05 | 10.17 | 9.846 | 9.970 | 719,534 | -0.08(-0.76%) |
May 02, 2023 | 10.28 | 10.28 | 9.960 | 10.05 | 375,094 | -0.35(-3.37%) |
May 01, 2023 | 10.34 | 10.61 | 10.25 | 10.40 | 232,288 | -0.18(-1.70%) |
Apr 28, 2023 | 10.26 | 10.58 | 10.19 | 10.58 | 679,763 | +0.26(+2.48%) |
Apr 27, 2023 | 10.20 | 10.35 | 10.19 | 10.32 | 205,017 | +0.12(+1.21%) |
Apr 26, 2023 | 9.954 | 10.24 | 9.879 | 10.20 | 465,185 | +0.29(+2.92%) |
Apr 25, 2023 | 10.07 | 10.12 | 9.879 | 9.907 | 226,783 | -0.25(-2.48%) |
Apr 24, 2023 | 9.898 | 10.18 | 9.898 | 10.16 | 205,810 | +0.09(+0.93%) |
Apr 21, 2023 | 9.842 | 10.10 | 9.636 | 10.07 | 250,062 | -0.07(-0.65%) |
Apr 20, 2023 | 10.08 | 10.14 | 9.730 | 10.13 | 401,536 | +0.05(+0.46%) |
Apr 19, 2023 | 10.28 | 10.34 | 10.05 | 10.08 | 310,007 | -0.22(-2.18%) |
Apr 18, 2023 | 10.55 | 10.66 | 10.21 | 10.31 | 241,321 | -0.28(-2.65%) |
Apr 17, 2023 | 10.28 | 10.65 | 10.28 | 10.59 | 260,679 | +0.32(+3.09%) |
Apr 14, 2023 | 10.36 | 10.50 | 10.21 | 10.27 | 150,369 | -0.09(-0.90%) |
Apr 13, 2023 | 10.38 | 10.59 | 10.34 | 10.37 | 130,097 | -0.07(-0.72%) |
Apr 12, 2023 | 10.48 | 10.69 | 10.39 | 10.44 | 127,775 | -0.12(-1.15%) |
Apr 11, 2023 | 10.45 | 10.63 | 10.44 | 10.56 | 195,622 | +0.09(+0.89%) |
Apr 10, 2023 | 10.44 | 10.73 | 10.40 | 10.47 | 556,909 | +0.00(+0.00%) |
Apr 06, 2023 | 10.68 | 10.68 | 10.44 | 10.47 | 295,132 | -0.23(-2.18%) |
Apr 05, 2023 | 10.50 | 10.86 | 10.50 | 10.70 | 130,235 | +0.14(+1.33%) |
Apr 04, 2023 | 10.89 | 10.93 | 10.51 | 10.56 | 239,776 | -0.36(-3.34%) |
Apr 03, 2023 | 10.74 | 10.94 | 10.57 | 10.93 | 263,689 | +0.40(+3.82%) |
Mar 31, 2023 | 10.50 | 10.58 | 10.34 | 10.52 | 187,731 | +0.12(+1.17%) |
Mar 30, 2023 | 10.50 | 10.58 | 10.38 | 10.40 | 264,676 | -0.08(-0.80%) |
Mar 29, 2023 | 10.52 | 10.52 | 10.24 | 10.49 | 161,543 | +0.07(+0.63%) |
Mar 28, 2023 | 10.27 | 10.58 | 10.15 | 10.42 | 278,608 | +0.15(+1.46%) |
Mar 27, 2023 | 10.08 | 10.39 | 10.05 | 10.27 | 232,894 | +0.27(+2.71%) |
Mar 24, 2023 | 9.627 | 10.11 | 9.552 | 10.00 | 343,615 | +0.31(+3.18%) |
Mar 23, 2023 | 10.21 | 10.35 | 9.627 | 9.692 | 577,467 | -0.57(-5.56%) |
Mar 22, 2023 | 10.38 | 10.65 | 10.25 | 10.26 | 286,596 | -0.21(-1.96%) |
Mar 21, 2023 | 10.36 | 10.62 | 10.27 | 10.47 | 669,573 | +0.22(+2.19%) |
Mar 20, 2023 | 10.39 | 10.60 | 10.22 | 10.24 | 210,428 | -0.16(-1.53%) |
Mar 17, 2023 | 10.92 | 10.92 | 10.31 | 10.40 | 677,137 | -0.50(-4.55%) |
Mar 16, 2023 | 10.83 | 10.90 | 10.33 | 10.90 | 489,738 | +0.07(+0.60%) |
Mar 15, 2023 | 10.45 | 10.83 | 9.814 | 10.83 | 1,065,015 | +0.12(+1.14%) |
Mar 14, 2023 | 10.80 | 11.01 | 10.66 | 10.71 | 189,626 | -0.07(-0.61%) |
Mar 13, 2023 | 10.63 | 10.93 | 10.42 | 10.78 | 269,679 | +0.03(+0.26%) |
Mar 10, 2023 | 10.94 | 11.05 | 10.68 | 10.75 | 384,716 | -0.18(-1.63%) |
Mar 09, 2023 | 11.06 | 11.23 | 10.92 | 10.93 | 820,919 | -0.08(-0.76%) |
Mar 08, 2023 | 11.16 | 11.19 | 10.91 | 11.01 | 440,364 | -0.10(-0.93%) |
Mar 07, 2023 | 11.10 | 11.28 | 11.06 | 11.11 | 277,362 | -0.07(-0.67%) |
Mar 06, 2023 | 11.13 | 11.31 | 11.09 | 11.19 | 248,210 | +0.08(+0.76%) |
Mar 03, 2023 | 11.04 | 11.36 | 10.98 | 11.10 | 339,391 | +0.04(+0.34%) |
Mar 02, 2023 | 10.85 | 11.19 | 10.77 | 11.07 | 582,108 | +0.21(+1.98%) |