Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.520 | 9.880 | 9.305 | 9.670 | 13,209,421 | -0.02(-0.21%) |
May 30, 2023 | 9.250 | 9.860 | 8.940 | 9.690 | 23,584,442 | +1.20(+14.13%) |
May 26, 2023 | 8.350 | 8.520 | 8.050 | 8.490 | 7,828,386 | +0.17(+2.04%) |
May 25, 2023 | 8.450 | 8.510 | 8.140 | 8.320 | 4,957,817 | -0.04(-0.48%) |
May 24, 2023 | 8.400 | 8.400 | 8.120 | 8.360 | 4,555,977 | -0.13(-1.53%) |
May 23, 2023 | 8.290 | 8.770 | 8.200 | 8.490 | 7,840,180 | +0.18(+2.17%) |
May 22, 2023 | 7.960 | 8.415 | 7.840 | 8.310 | 8,514,508 | +0.38(+4.79%) |
May 19, 2023 | 8.190 | 8.260 | 7.820 | 7.930 | 9,598,835 | -0.25(-3.06%) |
May 18, 2023 | 8.310 | 8.330 | 8.010 | 8.180 | 7,372,517 | -0.15(-1.80%) |
May 17, 2023 | 8.060 | 8.340 | 7.900 | 8.330 | 8,941,098 | +0.32(+4.00%) |
May 16, 2023 | 8.500 | 8.560 | 8.000 | 8.010 | 10,118,439 | -0.62(-7.18%) |
May 15, 2023 | 8.210 | 8.740 | 8.190 | 8.630 | 6,490,590 | +0.40(+4.86%) |
May 12, 2023 | 8.630 | 8.875 | 8.160 | 8.230 | 8,065,796 | -0.35(-4.08%) |
May 11, 2023 | 8.780 | 8.815 | 8.580 | 8.580 | 4,047,143 | -0.19(-2.17%) |
May 10, 2023 | 9.190 | 9.205 | 8.725 | 8.770 | 5,409,848 | -0.24(-2.66%) |
May 09, 2023 | 8.850 | 9.035 | 8.665 | 9.010 | 5,840,419 | -0.05(-0.55%) |
May 08, 2023 | 8.830 | 9.170 | 8.620 | 9.060 | 7,264,991 | +0.29(+3.31%) |
May 05, 2023 | 8.840 | 9.000 | 8.760 | 8.770 | 5,046,006 | +0.06(+0.69%) |
May 04, 2023 | 8.560 | 8.730 | 8.480 | 8.710 | 5,650,776 | +0.15(+1.75%) |
May 03, 2023 | 8.200 | 8.770 | 8.120 | 8.560 | 8,627,399 | +0.32(+3.88%) |
May 02, 2023 | 8.380 | 8.460 | 8.110 | 8.240 | 8,510,333 | -0.22(-2.60%) |
May 01, 2023 | 8.700 | 8.700 | 8.210 | 8.460 | 8,377,702 | -0.21(-2.42%) |
Apr 28, 2023 | 8.820 | 9.000 | 8.610 | 8.670 | 9,426,594 | -0.24(-2.69%) |
Apr 27, 2023 | 8.660 | 9.020 | 8.590 | 8.910 | 6,103,753 | +0.37(+4.33%) |
Apr 26, 2023 | 8.650 | 8.710 | 8.430 | 8.540 | 6,205,053 | -0.06(-0.70%) |
Apr 25, 2023 | 8.720 | 8.750 | 8.470 | 8.600 | 8,734,704 | -0.24(-2.71%) |
Apr 24, 2023 | 8.830 | 8.965 | 8.660 | 8.840 | 4,474,041 | +0.00(+0.00%) |
Apr 21, 2023 | 8.820 | 9.035 | 8.720 | 8.840 | 8,825,100 | -0.02(-0.23%) |
Apr 20, 2023 | 8.820 | 9.048 | 8.780 | 8.860 | 5,282,605 | -0.19(-2.10%) |
Apr 19, 2023 | 8.960 | 9.120 | 8.690 | 9.050 | 8,518,244 | +0.00(+0.00%) |
Apr 18, 2023 | 9.170 | 9.220 | 8.930 | 9.050 | 7,802,886 | -0.13(-1.42%) |
Apr 17, 2023 | 8.750 | 9.210 | 8.650 | 9.180 | 9,955,166 | +0.46(+5.28%) |
Apr 14, 2023 | 8.510 | 8.880 | 8.410 | 8.720 | 13,403,945 | +0.17(+1.99%) |
Apr 13, 2023 | 8.880 | 8.981 | 8.510 | 8.550 | 14,609,176 | -0.23(-2.62%) |
Apr 12, 2023 | 9.510 | 9.620 | 8.750 | 8.780 | 14,780,916 | -0.48(-5.18%) |
Apr 11, 2023 | 9.400 | 9.570 | 9.230 | 9.260 | 7,922,175 | -0.09(-0.96%) |
Apr 10, 2023 | 9.100 | 9.370 | 9.010 | 9.350 | 8,552,120 | +0.16(+1.74%) |
Apr 06, 2023 | 9.250 | 9.360 | 9.065 | 9.190 | 8,592,606 | -0.15(-1.61%) |
Apr 05, 2023 | 9.910 | 10.01 | 9.200 | 9.340 | 11,496,068 | -0.68(-6.79%) |
Apr 04, 2023 | 10.40 | 10.51 | 9.900 | 10.02 | 5,870,747 | -0.29(-2.81%) |
Apr 03, 2023 | 10.36 | 10.60 | 10.07 | 10.31 | 4,271,007 | -0.16(-1.53%) |
Mar 31, 2023 | 10.32 | 10.71 | 10.20 | 10.47 | 9,131,463 | +0.32(+3.15%) |
Mar 30, 2023 | 10.31 | 10.53 | 10.07 | 10.15 | 7,954,945 | +0.12(+1.20%) |
Mar 29, 2023 | 9.660 | 10.09 | 9.460 | 10.03 | 6,629,643 | +0.57(+6.03%) |
Mar 28, 2023 | 9.640 | 9.760 | 9.400 | 9.460 | 4,293,042 | -0.26(-2.67%) |
Mar 27, 2023 | 10.00 | 10.03 | 9.440 | 9.720 | 5,032,750 | -0.11(-1.12%) |
Mar 24, 2023 | 9.950 | 10.09 | 9.680 | 9.830 | 5,189,609 | -0.23(-2.29%) |
Mar 23, 2023 | 10.00 | 10.65 | 9.900 | 10.06 | 7,631,340 | +0.22(+2.24%) |
Mar 22, 2023 | 9.800 | 10.20 | 9.670 | 9.840 | 8,568,810 | -0.02(-0.20%) |
Mar 21, 2023 | 9.330 | 9.960 | 9.330 | 9.860 | 8,883,425 | +0.60(+6.48%) |
Mar 20, 2023 | 9.270 | 9.500 | 9.110 | 9.260 | 5,527,702 | -0.08(-0.86%) |
Mar 17, 2023 | 9.220 | 9.420 | 8.960 | 9.340 | 7,932,908 | +0.00(+0.00%) |
Mar 16, 2023 | 9.260 | 9.510 | 9.090 | 9.340 | 6,141,479 | +0.08(+0.86%) |
Mar 15, 2023 | 9.240 | 9.490 | 8.970 | 9.260 | 7,222,859 | -0.18(-1.91%) |
Mar 14, 2023 | 10.05 | 10.20 | 9.305 | 9.440 | 11,175,155 | -0.35(-3.58%) |
Mar 13, 2023 | 9.500 | 10.18 | 9.170 | 9.790 | 9,150,330 | +0.12(+1.24%) |
Mar 10, 2023 | 10.16 | 10.18 | 9.440 | 9.670 | 14,041,879 | -0.52(-5.10%) |
Mar 09, 2023 | 10.45 | 10.72 | 10.04 | 10.19 | 6,225,246 | -0.27(-2.58%) |
Mar 08, 2023 | 10.24 | 10.54 | 9.940 | 10.46 | 7,216,339 | +0.19(+1.85%) |
Mar 07, 2023 | 10.69 | 10.75 | 10.26 | 10.27 | 7,520,914 | -0.47(-4.38%) |
Mar 06, 2023 | 11.31 | 11.38 | 10.59 | 10.74 | 10,048,467 | -0.34(-3.07%) |
Mar 03, 2023 | 9.960 | 11.44 | 9.900 | 11.08 | 23,094,496 | -0.18(-1.60%) |
Mar 02, 2023 | 10.80 | 11.37 | 10.55 | 11.26 | 11,687,751 | +0.18(+1.62%) |