Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.17 | 10.62 | 10.16 | 10.62 | 196,593 | +0.41(+4.02%) |
May 30, 2023 | 10.48 | 10.68 | 10.04 | 10.21 | 176,242 | -0.36(-3.41%) |
May 26, 2023 | 10.35 | 10.67 | 10.27 | 10.57 | 345,362 | +0.30(+2.92%) |
May 25, 2023 | 10.77 | 10.77 | 10.12 | 10.27 | 193,771 | -0.60(-5.52%) |
May 24, 2023 | 10.76 | 10.94 | 10.45 | 10.87 | 279,022 | +0.04(+0.37%) |
May 23, 2023 | 11.08 | 11.51 | 10.72 | 10.83 | 735,974 | -0.29(-2.61%) |
May 22, 2023 | 11.18 | 11.47 | 10.50 | 11.12 | 531,484 | -0.08(-0.71%) |
May 19, 2023 | 10.97 | 11.43 | 10.91 | 11.20 | 399,323 | +0.29(+2.66%) |
May 18, 2023 | 11.25 | 11.54 | 10.75 | 10.91 | 336,718 | -0.36(-3.19%) |
May 17, 2023 | 10.99 | 11.45 | 10.44 | 11.27 | 530,863 | +0.32(+2.92%) |
May 16, 2023 | 11.52 | 11.53 | 10.89 | 10.95 | 446,310 | -0.58(-5.03%) |
May 15, 2023 | 11.75 | 12.29 | 11.35 | 11.53 | 408,172 | -0.21(-1.79%) |
May 12, 2023 | 11.22 | 12.00 | 10.74 | 11.74 | 460,833 | +0.54(+4.82%) |
May 11, 2023 | 12.21 | 12.75 | 10.58 | 11.20 | 624,596 | -0.16(-1.41%) |
May 10, 2023 | 11.38 | 11.41 | 11.05 | 11.36 | 223,605 | +0.09(+0.80%) |
May 09, 2023 | 11.06 | 11.38 | 10.95 | 11.27 | 201,829 | +0.04(+0.36%) |
May 08, 2023 | 11.06 | 11.53 | 11.00 | 11.23 | 242,928 | +0.05(+0.45%) |
May 05, 2023 | 11.13 | 11.69 | 11.05 | 11.18 | 337,920 | +0.25(+2.29%) |
May 04, 2023 | 10.73 | 11.07 | 10.36 | 10.93 | 155,011 | +0.08(+0.74%) |
May 03, 2023 | 10.60 | 11.11 | 10.54 | 10.85 | 315,073 | +0.27(+2.55%) |
May 02, 2023 | 9.820 | 10.62 | 9.735 | 10.58 | 353,953 | +0.85(+8.74%) |
May 01, 2023 | 9.810 | 9.945 | 9.530 | 9.730 | 225,171 | -0.13(-1.32%) |
Apr 28, 2023 | 9.500 | 10.03 | 9.090 | 9.860 | 181,334 | +0.37(+3.90%) |
Apr 27, 2023 | 9.510 | 9.700 | 9.120 | 9.490 | 152,896 | -0.01(-0.11%) |
Apr 26, 2023 | 9.500 | 9.650 | 9.320 | 9.500 | 169,341 | +0.01(+0.11%) |
Apr 25, 2023 | 10.08 | 10.38 | 9.110 | 9.490 | 336,224 | -0.67(-6.59%) |
Apr 24, 2023 | 10.00 | 10.27 | 9.660 | 10.16 | 439,052 | +0.17(+1.65%) |
Apr 21, 2023 | 9.980 | 10.12 | 9.820 | 9.995 | 225,895 | +0.01(+0.15%) |
Apr 20, 2023 | 9.770 | 10.37 | 9.770 | 9.980 | 302,952 | +0.17(+1.73%) |
Apr 19, 2023 | 10.36 | 10.64 | 9.730 | 9.810 | 254,976 | -0.64(-6.17%) |
Apr 18, 2023 | 10.20 | 10.76 | 10.08 | 10.46 | 307,446 | +0.14(+1.41%) |
Apr 17, 2023 | 9.680 | 10.49 | 9.670 | 10.31 | 396,185 | +0.74(+7.73%) |
Apr 14, 2023 | 11.50 | 11.52 | 9.410 | 9.570 | 587,054 | -1.91(-16.64%) |
Apr 13, 2023 | 9.520 | 11.65 | 9.250 | 11.48 | 1,360,882 | +1.93(+20.21%) |
Apr 12, 2023 | 9.300 | 9.700 | 9.170 | 9.550 | 333,264 | +0.29(+3.13%) |
Apr 11, 2023 | 9.270 | 9.340 | 8.830 | 9.260 | 180,613 | +0.05(+0.54%) |
Apr 10, 2023 | 9.290 | 9.586 | 9.070 | 9.210 | 231,247 | -0.01(-0.11%) |
Apr 06, 2023 | 8.910 | 9.240 | 8.810 | 9.220 | 187,110 | +0.28(+3.13%) |
Apr 05, 2023 | 9.060 | 9.140 | 8.760 | 8.940 | 137,719 | -0.06(-0.67%) |
Apr 04, 2023 | 9.130 | 9.270 | 8.895 | 9.000 | 225,914 | -0.11(-1.21%) |
Apr 03, 2023 | 9.090 | 9.330 | 8.610 | 9.110 | 300,391 | +0.04(+0.44%) |
Mar 31, 2023 | 9.010 | 9.200 | 8.290 | 9.070 | 719,324 | +0.09(+1.00%) |
Mar 30, 2023 | 9.130 | 9.450 | 8.840 | 8.980 | 258,545 | -0.07(-0.77%) |
Mar 29, 2023 | 9.080 | 9.390 | 8.780 | 9.050 | 266,519 | +0.09(+1.00%) |
Mar 28, 2023 | 8.860 | 9.135 | 8.530 | 8.960 | 310,131 | +0.20(+2.28%) |
Mar 27, 2023 | 8.610 | 9.184 | 8.361 | 8.760 | 337,094 | +0.23(+2.70%) |
Mar 24, 2023 | 8.660 | 9.090 | 8.440 | 8.530 | 509,464 | -0.13(-1.50%) |
Mar 23, 2023 | 7.500 | 8.725 | 7.220 | 8.660 | 870,385 | +1.74(+25.14%) |
Mar 22, 2023 | 6.940 | 7.190 | 6.781 | 6.920 | 376,845 | -0.01(-0.14%) |
Mar 21, 2023 | 6.920 | 6.920 | 6.730 | 6.930 | 168,465 | +0.06(+0.87%) |
Mar 20, 2023 | 6.910 | 7.040 | 6.600 | 6.870 | 224,741 | +0.02(+0.29%) |
Mar 17, 2023 | 7.160 | 7.270 | 6.850 | 6.850 | 456,131 | -0.38(-5.26%) |
Mar 16, 2023 | 6.760 | 7.265 | 6.670 | 7.230 | 191,621 | +0.34(+4.93%) |
Mar 15, 2023 | 6.890 | 6.950 | 6.650 | 6.890 | 192,357 | -0.15(-2.13%) |
Mar 14, 2023 | 6.940 | 7.080 | 6.865 | 7.040 | 281,066 | +0.28(+4.14%) |
Mar 13, 2023 | 6.690 | 6.960 | 6.510 | 6.760 | 177,387 | -0.06(-0.88%) |
Mar 10, 2023 | 6.880 | 7.090 | 6.600 | 6.820 | 270,243 | -0.07(-1.02%) |
Mar 09, 2023 | 7.390 | 7.490 | 6.725 | 6.890 | 332,193 | -0.51(-6.89%) |
Mar 08, 2023 | 7.750 | 7.830 | 7.000 | 7.400 | 850,885 | -0.31(-4.02%) |
Mar 07, 2023 | 7.570 | 7.860 | 7.460 | 7.710 | 580,396 | +0.14(+1.85%) |
Mar 06, 2023 | 7.770 | 8.150 | 7.480 | 7.570 | 263,590 | -0.16(-2.07%) |
Mar 03, 2023 | 7.680 | 7.850 | 7.515 | 7.730 | 602,981 | +0.07(+0.91%) |
Mar 02, 2023 | 7.800 | 7.860 | 7.440 | 7.660 | 694,463 | -0.18(-2.30%) |