Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.01 | 10.01 | 9.824 | 9.834 | 10,741 | -0.08(-0.80%) |
May 30, 2023 | 9.814 | 9.983 | 9.814 | 9.914 | 13,266 | +0.13(+1.32%) |
May 26, 2023 | 9.795 | 9.933 | 9.765 | 9.785 | 8,427 | +0.12(+1.23%) |
May 25, 2023 | 9.765 | 9.829 | 9.666 | 9.666 | 18,579 | -0.16(-1.61%) |
May 24, 2023 | 9.983 | 9.983 | 9.814 | 9.824 | 15,633 | -0.19(-1.88%) |
May 23, 2023 | 9.943 | 10.07 | 9.814 | 10.01 | 22,322 | +0.14(+1.41%) |
May 22, 2023 | 9.626 | 10.13 | 9.567 | 9.874 | 17,239 | +0.40(+4.18%) |
May 19, 2023 | 9.933 | 9.933 | 9.477 | 9.477 | 9,897 | -0.26(-2.65%) |
May 18, 2023 | 9.309 | 9.854 | 9.220 | 9.735 | 25,526 | +0.17(+1.76%) |
May 17, 2023 | 9.041 | 9.577 | 9.041 | 9.567 | 20,547 | +0.43(+4.66%) |
May 16, 2023 | 8.883 | 9.329 | 8.883 | 9.140 | 8,869 | +0.18(+1.99%) |
May 15, 2023 | 8.922 | 9.081 | 8.922 | 8.962 | 5,335 | -0.02(-0.22%) |
May 12, 2023 | 8.803 | 9.066 | 8.803 | 8.982 | 8,284 | +0.01(+0.11%) |
May 11, 2023 | 8.863 | 9.041 | 8.863 | 8.972 | 12,020 | -0.13(-1.42%) |
May 10, 2023 | 8.833 | 9.140 | 8.808 | 9.101 | 24,829 | +0.17(+1.89%) |
May 09, 2023 | 8.932 | 9.021 | 8.873 | 8.932 | 16,155 | +0.07(+0.78%) |
May 08, 2023 | 8.922 | 9.160 | 8.734 | 8.863 | 19,579 | -0.14(-1.54%) |
May 05, 2023 | 8.853 | 9.081 | 8.645 | 9.002 | 4,960 | +0.17(+1.91%) |
May 04, 2023 | 8.853 | 8.912 | 8.486 | 8.833 | 49,308 | -0.14(-1.55%) |
May 03, 2023 | 8.595 | 9.180 | 8.595 | 8.972 | 21,794 | +0.19(+2.14%) |
May 02, 2023 | 9.259 | 9.458 | 8.744 | 8.783 | 29,324 | -0.48(-5.14%) |
May 01, 2023 | 9.517 | 9.522 | 9.239 | 9.259 | 27,399 | -0.18(-1.89%) |
Apr 28, 2023 | 10.10 | 10.10 | 9.428 | 9.438 | 16,896 | -0.09(-0.94%) |
Apr 27, 2023 | 9.230 | 9.547 | 9.230 | 9.527 | 20,953 | -0.04(-0.41%) |
Apr 26, 2023 | 9.477 | 9.695 | 9.358 | 9.567 | 7,589 | +0.04(+0.42%) |
Apr 25, 2023 | 9.527 | 9.734 | 9.378 | 9.527 | 7,129 | +0.00(+0.00%) |
Apr 24, 2023 | 9.378 | 9.745 | 9.378 | 9.527 | 13,688 | -0.08(-0.83%) |
Apr 21, 2023 | 9.606 | 9.715 | 9.438 | 9.606 | 13,787 | -0.08(-0.82%) |
Apr 20, 2023 | 9.527 | 9.765 | 9.438 | 9.686 | 61,396 | +0.06(+0.62%) |
Apr 19, 2023 | 9.458 | 9.765 | 9.309 | 9.626 | 13,710 | +0.24(+2.53%) |
Apr 18, 2023 | 9.458 | 9.601 | 9.349 | 9.388 | 6,287 | -0.15(-1.56%) |
Apr 17, 2023 | 9.448 | 9.765 | 9.368 | 9.537 | 19,108 | +0.04(+0.42%) |
Apr 14, 2023 | 9.705 | 9.705 | 9.463 | 9.497 | 13,318 | -0.17(-1.74%) |
Apr 13, 2023 | 9.805 | 9.884 | 9.487 | 9.666 | 14,594 | +0.09(+0.93%) |
Apr 12, 2023 | 9.695 | 9.914 | 9.577 | 9.577 | 29,473 | -0.10(-1.02%) |
Apr 11, 2023 | 9.745 | 10.08 | 9.676 | 9.676 | 11,582 | -0.12(-1.21%) |
Apr 10, 2023 | 9.775 | 10.04 | 9.775 | 9.795 | 14,731 | +0.00(+0.00%) |
Apr 06, 2023 | 9.785 | 10.40 | 9.775 | 9.795 | 10,488 | -0.08(-0.80%) |
Apr 05, 2023 | 9.874 | 9.943 | 9.775 | 9.874 | 8,701 | +0.00(+0.00%) |
Apr 04, 2023 | 10.14 | 10.14 | 9.795 | 9.874 | 25,587 | -0.35(-3.39%) |
Apr 03, 2023 | 9.933 | 10.29 | 9.775 | 10.22 | 23,575 | +0.42(+4.25%) |
Mar 31, 2023 | 9.953 | 10.04 | 9.725 | 9.805 | 30,494 | -0.16(-1.59%) |
Mar 30, 2023 | 10.34 | 10.34 | 9.933 | 9.963 | 24,906 | -0.39(-3.74%) |
Mar 29, 2023 | 10.60 | 10.60 | 10.27 | 10.35 | 13,764 | -0.23(-2.16%) |
Mar 28, 2023 | 10.76 | 10.76 | 10.51 | 10.58 | 26,489 | -0.20(-1.84%) |
Mar 27, 2023 | 10.79 | 10.89 | 10.78 | 10.78 | 6,625 | +0.00(+0.00%) |
Mar 24, 2023 | 10.91 | 10.91 | 10.77 | 10.78 | 9,368 | -0.13(-1.18%) |
Mar 23, 2023 | 11.01 | 11.11 | 10.83 | 10.90 | 9,464 | -0.02(-0.18%) |
Mar 22, 2023 | 11.15 | 11.17 | 10.90 | 10.92 | 5,994 | -0.16(-1.43%) |
Mar 21, 2023 | 11.11 | 11.15 | 10.95 | 11.08 | 76,961 | +0.08(+0.72%) |
Mar 20, 2023 | 11.03 | 11.20 | 10.90 | 11.00 | 9,952 | +0.04(+0.36%) |
Mar 17, 2023 | 11.16 | 11.24 | 10.83 | 10.96 | 59,915 | -0.35(-3.07%) |
Mar 16, 2023 | 10.78 | 11.31 | 10.78 | 11.31 | 14,783 | +0.42(+3.82%) |
Mar 15, 2023 | 10.72 | 10.92 | 10.72 | 10.89 | 15,729 | +0.06(+0.55%) |
Mar 14, 2023 | 10.89 | 11.53 | 10.84 | 10.84 | 13,003 | +0.04(+0.37%) |
Mar 13, 2023 | 11.88 | 12.19 | 10.72 | 10.80 | 286,008 | -1.23(-10.22%) |
Mar 10, 2023 | 12.33 | 12.33 | 11.82 | 12.03 | 26,007 | -0.41(-3.27%) |
Mar 09, 2023 | 12.60 | 12.62 | 12.39 | 12.43 | 7,074 | -0.13(-1.03%) |
Mar 08, 2023 | 12.51 | 12.76 | 12.45 | 12.56 | 7,460 | +0.18(+1.44%) |
Mar 07, 2023 | 12.46 | 12.46 | 12.33 | 12.38 | 6,401 | -0.09(-0.72%) |
Mar 06, 2023 | 12.55 | 12.83 | 12.35 | 12.47 | 29,833 | +0.01(+0.08%) |
Mar 03, 2023 | 12.57 | 12.99 | 12.42 | 12.46 | 22,195 | -0.12(-0.95%) |
Mar 02, 2023 | 12.51 | 12.63 | 12.29 | 12.58 | 8,921 | +0.06(+0.47%) |