Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.41 | 10.50 | 9.962 | 10.01 | 53,153 | -0.45(-4.31%) |
May 30, 2023 | 10.61 | 10.78 | 10.38 | 10.46 | 29,651 | -0.11(-1.00%) |
May 26, 2023 | 10.26 | 10.78 | 10.26 | 10.57 | 46,038 | +0.13(+1.29%) |
May 25, 2023 | 10.19 | 10.55 | 10.19 | 10.43 | 41,703 | +0.26(+2.54%) |
May 24, 2023 | 10.85 | 10.85 | 10.07 | 10.17 | 104,828 | -0.73(-6.68%) |
May 23, 2023 | 10.65 | 11.42 | 10.65 | 10.90 | 42,856 | +0.34(+3.18%) |
May 22, 2023 | 10.01 | 10.65 | 9.838 | 10.57 | 52,987 | +0.72(+7.30%) |
May 19, 2023 | 10.36 | 10.49 | 9.598 | 9.847 | 57,246 | -0.23(-2.28%) |
May 18, 2023 | 9.608 | 10.13 | 9.440 | 10.08 | 47,529 | +0.56(+5.84%) |
May 17, 2023 | 9.301 | 9.541 | 9.186 | 9.521 | 47,583 | +0.40(+4.42%) |
May 16, 2023 | 9.387 | 9.387 | 9.052 | 9.119 | 40,438 | -0.19(-2.06%) |
May 15, 2023 | 9.195 | 9.608 | 9.195 | 9.310 | 27,224 | +0.12(+1.36%) |
May 12, 2023 | 9.157 | 9.310 | 8.745 | 9.186 | 48,526 | +0.03(+0.31%) |
May 11, 2023 | 9.109 | 9.377 | 8.975 | 9.157 | 36,564 | -0.05(-0.52%) |
May 10, 2023 | 9.214 | 9.234 | 8.927 | 9.205 | 41,824 | +0.28(+3.11%) |
May 09, 2023 | 8.725 | 9.023 | 8.457 | 8.927 | 34,630 | +0.17(+1.97%) |
May 08, 2023 | 9.349 | 9.427 | 8.725 | 8.754 | 100,991 | -0.41(-4.45%) |
May 05, 2023 | 8.956 | 9.579 | 8.956 | 9.162 | 68,844 | +0.47(+5.35%) |
May 04, 2023 | 9.253 | 9.465 | 8.265 | 8.697 | 84,687 | -0.66(-7.07%) |
May 03, 2023 | 9.684 | 9.872 | 9.349 | 9.358 | 80,993 | -0.33(-3.37%) |
May 02, 2023 | 11.66 | 11.66 | 9.598 | 9.684 | 71,986 | -1.95(-16.74%) |
May 01, 2023 | 11.91 | 11.91 | 11.53 | 11.63 | 45,045 | -0.30(-2.49%) |
Apr 28, 2023 | 11.61 | 12.06 | 11.55 | 11.93 | 91,514 | +0.34(+2.90%) |
Apr 27, 2023 | 11.83 | 11.97 | 11.50 | 11.59 | 39,205 | -0.14(-1.21%) |
Apr 26, 2023 | 12.11 | 12.30 | 11.55 | 11.73 | 77,048 | -0.33(-2.74%) |
Apr 25, 2023 | 12.78 | 12.79 | 11.95 | 12.07 | 65,508 | -0.81(-6.32%) |
Apr 24, 2023 | 13.41 | 13.45 | 12.87 | 12.88 | 19,590 | -0.42(-3.13%) |
Apr 21, 2023 | 13.05 | 13.58 | 12.94 | 13.30 | 33,635 | +0.13(+1.01%) |
Apr 20, 2023 | 13.15 | 13.25 | 12.96 | 13.16 | 21,115 | -0.05(-0.36%) |
Apr 19, 2023 | 13.13 | 13.37 | 12.95 | 13.21 | 17,954 | +0.23(+1.79%) |
Apr 18, 2023 | 13.36 | 13.40 | 12.89 | 12.98 | 22,806 | -0.30(-2.25%) |
Apr 17, 2023 | 13.14 | 13.39 | 12.83 | 13.28 | 25,851 | +0.03(+0.21%) |
Apr 14, 2023 | 13.78 | 13.86 | 13.12 | 13.25 | 35,587 | -0.27(-2.03%) |
Apr 13, 2023 | 13.32 | 13.81 | 13.32 | 13.52 | 44,563 | +0.12(+0.92%) |
Apr 12, 2023 | 13.85 | 13.85 | 13.30 | 13.40 | 18,277 | -0.44(-3.21%) |
Apr 11, 2023 | 13.76 | 14.77 | 13.65 | 13.84 | 22,103 | -0.06(-0.41%) |
Apr 10, 2023 | 13.35 | 13.96 | 13.35 | 13.90 | 42,806 | +0.47(+3.52%) |
Apr 06, 2023 | 13.98 | 14.06 | 13.37 | 13.43 | 27,527 | -0.55(-3.93%) |
Apr 05, 2023 | 14.00 | 14.24 | 13.79 | 13.98 | 15,767 | -0.22(-1.53%) |
Apr 04, 2023 | 14.71 | 14.90 | 13.95 | 14.19 | 26,655 | -0.44(-3.04%) |
Apr 03, 2023 | 14.54 | 15.09 | 14.49 | 14.64 | 71,269 | -0.03(-0.19%) |
Mar 31, 2023 | 14.61 | 14.79 | 14.56 | 14.67 | 27,984 | -0.07(-0.45%) |
Mar 30, 2023 | 15.21 | 15.21 | 14.62 | 14.73 | 30,909 | -0.30(-2.01%) |
Mar 29, 2023 | 15.29 | 15.29 | 14.82 | 15.04 | 23,723 | -0.08(-0.50%) |
Mar 28, 2023 | 14.98 | 15.26 | 14.82 | 15.11 | 27,409 | -0.01(-0.06%) |
Mar 27, 2023 | 15.26 | 15.32 | 15.03 | 15.12 | 23,331 | +0.09(+0.63%) |
Mar 24, 2023 | 14.72 | 15.11 | 14.72 | 15.03 | 29,332 | +0.17(+1.15%) |
Mar 23, 2023 | 15.33 | 15.33 | 14.72 | 14.86 | 39,155 | -0.34(-2.24%) |
Mar 22, 2023 | 15.60 | 15.81 | 15.14 | 15.20 | 39,778 | -0.60(-3.77%) |
Mar 21, 2023 | 15.52 | 15.85 | 15.52 | 15.79 | 37,280 | +0.54(+3.54%) |
Mar 20, 2023 | 15.40 | 15.57 | 15.14 | 15.25 | 43,933 | +0.07(+0.44%) |
Mar 17, 2023 | 15.78 | 16.26 | 15.14 | 15.19 | 82,612 | -0.84(-5.25%) |
Mar 16, 2023 | 15.41 | 16.41 | 15.25 | 16.03 | 25,428 | +0.42(+2.67%) |
Mar 15, 2023 | 15.20 | 15.85 | 15.20 | 15.61 | 36,970 | +0.02(+0.12%) |
Mar 14, 2023 | 15.54 | 16.45 | 15.44 | 15.60 | 59,130 | +0.81(+5.51%) |
Mar 13, 2023 | 15.43 | 15.49 | 13.89 | 14.78 | 53,453 | -0.90(-5.73%) |
Mar 10, 2023 | 16.48 | 16.59 | 15.49 | 15.68 | 36,338 | -0.96(-5.75%) |
Mar 09, 2023 | 17.69 | 17.69 | 16.47 | 16.64 | 18,497 | -1.15(-6.44%) |
Mar 08, 2023 | 17.72 | 18.00 | 17.54 | 17.78 | 15,860 | +0.10(+0.59%) |
Mar 07, 2023 | 18.31 | 18.31 | 17.57 | 17.68 | 60,513 | -0.64(-3.51%) |
Mar 06, 2023 | 18.56 | 18.78 | 18.08 | 18.32 | 99,875 | -0.32(-1.73%) |
Mar 03, 2023 | 18.68 | 18.75 | 18.60 | 18.64 | 11,136 | -0.04(-0.20%) |
Mar 02, 2023 | 18.66 | 18.93 | 18.60 | 18.68 | 15,940 | -0.12(-0.65%) |