Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.732 | 9.899 | 9.516 | 9.556 | 3,369,066 | -0.38(-3.85%) |
May 30, 2023 | 9.948 | 10.03 | 9.744 | 9.938 | 2,382,984 | -0.28(-2.76%) |
May 26, 2023 | 10.40 | 10.44 | 10.08 | 10.22 | 1,976,858 | -0.07(-0.66%) |
May 25, 2023 | 10.44 | 10.50 | 10.21 | 10.29 | 1,819,723 | -0.44(-4.08%) |
May 24, 2023 | 10.69 | 10.82 | 10.53 | 10.73 | 1,810,651 | +0.07(+0.64%) |
May 23, 2023 | 10.65 | 10.75 | 10.42 | 10.66 | 1,765,743 | +0.11(+1.02%) |
May 22, 2023 | 10.29 | 10.64 | 10.26 | 10.55 | 3,117,171 | +0.18(+1.69%) |
May 19, 2023 | 10.86 | 10.87 | 10.24 | 10.38 | 2,675,788 | -0.30(-2.83%) |
May 18, 2023 | 10.21 | 10.72 | 10.12 | 10.68 | 2,682,459 | +0.36(+3.49%) |
May 17, 2023 | 9.967 | 10.42 | 9.927 | 10.32 | 3,023,521 | +0.52(+5.26%) |
May 16, 2023 | 9.812 | 9.919 | 9.734 | 9.802 | 2,410,530 | -0.13(-1.27%) |
May 15, 2023 | 9.977 | 10.09 | 9.773 | 9.928 | 2,693,764 | +0.10(+0.99%) |
May 12, 2023 | 10.06 | 10.10 | 9.812 | 9.831 | 2,115,314 | -0.06(-0.59%) |
May 11, 2023 | 9.782 | 9.899 | 9.675 | 9.890 | 2,532,033 | -0.09(-0.88%) |
May 10, 2023 | 10.31 | 10.31 | 9.826 | 9.977 | 2,157,026 | -0.23(-2.29%) |
May 09, 2023 | 10.17 | 10.36 | 10.01 | 10.21 | 2,778,154 | -0.07(-0.66%) |
May 08, 2023 | 10.66 | 10.90 | 10.25 | 10.28 | 3,658,322 | -0.09(-0.85%) |
May 05, 2023 | 10.60 | 10.64 | 10.33 | 10.37 | 2,872,182 | +0.20(+2.01%) |
May 04, 2023 | 10.04 | 10.26 | 9.919 | 10.16 | 2,609,654 | +0.13(+1.26%) |
May 03, 2023 | 10.14 | 10.47 | 9.958 | 10.04 | 4,090,202 | -0.22(-2.18%) |
May 02, 2023 | 10.79 | 10.79 | 10.18 | 10.26 | 5,101,909 | -0.63(-5.81%) |
May 01, 2023 | 10.80 | 10.98 | 10.54 | 10.89 | 3,564,146 | +0.00(+0.00%) |
Apr 28, 2023 | 11.03 | 11.30 | 10.73 | 10.89 | 6,102,891 | -0.17(-1.50%) |
Apr 27, 2023 | 10.96 | 11.91 | 10.73 | 11.06 | 6,330,770 | -0.28(-2.49%) |
Apr 26, 2023 | 11.28 | 11.79 | 11.21 | 11.34 | 4,183,172 | -0.04(-0.34%) |
Apr 25, 2023 | 11.89 | 12.00 | 11.27 | 11.38 | 3,341,306 | -0.76(-6.25%) |
Apr 24, 2023 | 11.52 | 12.24 | 11.49 | 12.14 | 3,168,052 | +0.61(+5.32%) |
Apr 21, 2023 | 11.80 | 11.92 | 11.19 | 11.52 | 6,122,572 | -0.25(-2.15%) |
Apr 20, 2023 | 11.63 | 12.06 | 11.50 | 11.78 | 4,390,863 | -0.12(-0.98%) |
Apr 19, 2023 | 11.46 | 12.01 | 11.41 | 11.89 | 4,283,847 | +0.26(+2.26%) |
Apr 18, 2023 | 11.55 | 11.67 | 11.33 | 11.63 | 2,949,171 | +0.05(+0.42%) |
Apr 17, 2023 | 11.76 | 11.86 | 11.48 | 11.58 | 2,790,701 | -0.14(-1.16%) |
Apr 14, 2023 | 11.98 | 12.03 | 11.47 | 11.72 | 2,396,479 | -0.20(-1.71%) |
Apr 13, 2023 | 11.88 | 12.15 | 11.85 | 11.92 | 1,883,098 | +0.09(+0.74%) |
Apr 12, 2023 | 12.15 | 12.15 | 11.71 | 11.84 | 1,952,965 | -0.16(-1.30%) |
Apr 11, 2023 | 11.96 | 12.16 | 11.78 | 11.99 | 2,656,656 | +0.07(+0.57%) |
Apr 10, 2023 | 11.68 | 12.09 | 11.62 | 11.92 | 2,802,680 | +0.23(+2.00%) |
Apr 06, 2023 | 11.92 | 12.02 | 11.66 | 11.69 | 1,851,964 | -0.23(-1.96%) |
Apr 05, 2023 | 11.75 | 11.93 | 11.52 | 11.92 | 2,134,373 | +0.02(+0.16%) |
Apr 04, 2023 | 12.29 | 12.32 | 11.65 | 11.90 | 3,085,694 | -0.40(-3.24%) |
Apr 03, 2023 | 12.17 | 12.56 | 12.00 | 12.30 | 5,826,837 | +0.91(+8.03%) |
Mar 31, 2023 | 11.33 | 11.40 | 11.13 | 11.39 | 4,321,737 | +0.18(+1.65%) |
Mar 30, 2023 | 11.72 | 11.74 | 11.02 | 11.20 | 3,638,229 | -0.26(-2.29%) |
Mar 29, 2023 | 11.69 | 11.77 | 11.36 | 11.47 | 2,679,986 | -0.03(-0.25%) |
Mar 28, 2023 | 11.04 | 11.82 | 11.02 | 11.50 | 3,671,551 | +0.34(+3.05%) |
Mar 27, 2023 | 10.76 | 11.23 | 10.54 | 11.15 | 2,191,318 | +0.61(+5.82%) |
Mar 24, 2023 | 10.13 | 10.70 | 10.12 | 10.54 | 3,258,879 | +0.13(+1.21%) |
Mar 23, 2023 | 10.82 | 11.02 | 10.30 | 10.42 | 3,638,574 | -0.36(-3.34%) |
Mar 22, 2023 | 11.53 | 11.53 | 10.76 | 10.78 | 5,508,456 | -0.78(-6.74%) |
Mar 21, 2023 | 11.64 | 11.88 | 11.48 | 11.55 | 5,198,179 | +0.25(+2.24%) |
Mar 20, 2023 | 11.27 | 11.80 | 11.15 | 11.30 | 3,968,730 | +0.21(+1.93%) |
Mar 17, 2023 | 11.28 | 11.34 | 10.88 | 11.09 | 10,380,076 | -0.31(-2.73%) |
Mar 16, 2023 | 10.98 | 11.53 | 10.81 | 11.40 | 5,989,906 | +0.05(+0.43%) |
Mar 15, 2023 | 11.68 | 12.06 | 11.15 | 11.35 | 5,364,221 | -1.03(-8.33%) |
Mar 14, 2023 | 12.50 | 12.77 | 12.07 | 12.38 | 3,799,455 | +0.08(+0.63%) |
Mar 13, 2023 | 12.31 | 12.93 | 12.10 | 12.30 | 4,117,087 | -0.50(-3.88%) |
Mar 10, 2023 | 13.02 | 13.39 | 12.77 | 12.80 | 2,544,055 | -0.16(-1.20%) |
Mar 09, 2023 | 14.09 | 14.16 | 12.94 | 12.96 | 3,833,312 | -1.08(-7.70%) |
Mar 08, 2023 | 14.40 | 14.51 | 13.84 | 14.04 | 1,925,445 | -0.37(-2.57%) |
Mar 07, 2023 | 14.60 | 14.83 | 14.24 | 14.41 | 2,836,864 | -0.31(-2.12%) |
Mar 06, 2023 | 14.58 | 14.98 | 14.49 | 14.72 | 5,516,055 | +0.14(+0.93%) |
Mar 03, 2023 | 14.22 | 14.63 | 14.03 | 14.58 | 4,905,318 | +0.09(+0.60%) |
Mar 02, 2023 | 13.76 | 14.60 | 13.71 | 14.49 | 2,676,769 | +0.55(+3.91%) |