Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.090 | 8.180 | 7.705 | 8.040 | 2,691,793 | -0.15(-1.83%) |
May 30, 2023 | 8.530 | 8.561 | 8.050 | 8.190 | 2,300,111 | -0.21(-2.50%) |
May 26, 2023 | 9.420 | 9.565 | 8.200 | 8.400 | 6,204,178 | -1.27(-13.13%) |
May 25, 2023 | 9.630 | 9.690 | 9.375 | 9.670 | 921,057 | +0.12(+1.26%) |
May 24, 2023 | 9.890 | 9.990 | 9.370 | 9.550 | 1,721,558 | -0.45(-4.50%) |
May 23, 2023 | 10.31 | 10.60 | 9.990 | 10.00 | 1,833,612 | -0.44(-4.21%) |
May 22, 2023 | 10.24 | 10.49 | 10.12 | 10.44 | 1,017,386 | +0.20(+1.95%) |
May 19, 2023 | 10.31 | 10.34 | 10.03 | 10.24 | 972,828 | +0.05(+0.49%) |
May 18, 2023 | 10.41 | 10.52 | 10.01 | 10.19 | 1,214,166 | -0.23(-2.21%) |
May 17, 2023 | 10.13 | 10.58 | 10.01 | 10.42 | 1,485,951 | +0.33(+3.27%) |
May 16, 2023 | 10.91 | 10.91 | 10.01 | 10.09 | 1,359,410 | -0.89(-8.11%) |
May 15, 2023 | 10.52 | 10.98 | 10.48 | 10.98 | 1,944,562 | +0.54(+5.17%) |
May 12, 2023 | 10.72 | 10.75 | 10.12 | 10.44 | 1,655,649 | -0.25(-2.34%) |
May 11, 2023 | 10.31 | 10.71 | 10.19 | 10.69 | 1,729,558 | +0.43(+4.19%) |
May 10, 2023 | 10.00 | 11.01 | 9.900 | 10.26 | 4,028,730 | -0.74(-6.73%) |
May 09, 2023 | 10.81 | 11.16 | 10.60 | 11.00 | 2,288,184 | +0.04(+0.36%) |
May 08, 2023 | 10.51 | 11.01 | 10.48 | 10.96 | 1,867,036 | +0.47(+4.48%) |
May 05, 2023 | 10.10 | 10.58 | 10.10 | 10.49 | 1,728,579 | +0.56(+5.64%) |
May 04, 2023 | 10.50 | 10.61 | 9.930 | 9.930 | 1,887,355 | -0.59(-5.61%) |
May 03, 2023 | 10.18 | 10.77 | 10.16 | 10.52 | 2,290,410 | -0.03(-0.28%) |
May 02, 2023 | 11.05 | 11.29 | 10.44 | 10.55 | 2,429,056 | -0.63(-5.64%) |
May 01, 2023 | 11.47 | 11.73 | 11.11 | 11.18 | 1,304,863 | -0.28(-2.44%) |
Apr 28, 2023 | 11.52 | 11.63 | 11.34 | 11.46 | 1,230,156 | -0.08(-0.69%) |
Apr 27, 2023 | 11.29 | 11.66 | 11.17 | 11.54 | 1,670,075 | +0.30(+2.67%) |
Apr 26, 2023 | 11.78 | 11.82 | 11.23 | 11.24 | 1,486,855 | -0.46(-3.93%) |
Apr 25, 2023 | 12.37 | 12.52 | 11.68 | 11.70 | 1,868,351 | -0.90(-7.14%) |
Apr 24, 2023 | 13.03 | 13.06 | 12.47 | 12.60 | 1,522,874 | -0.37(-2.85%) |
Apr 21, 2023 | 13.30 | 13.30 | 12.84 | 12.97 | 1,693,221 | -0.33(-2.48%) |
Apr 20, 2023 | 13.43 | 13.90 | 13.29 | 13.30 | 1,287,092 | -0.26(-1.92%) |
Apr 19, 2023 | 13.51 | 13.79 | 13.51 | 13.56 | 984,421 | -0.14(-1.02%) |
Apr 18, 2023 | 13.60 | 13.78 | 13.48 | 13.70 | 1,159,143 | +0.20(+1.48%) |
Apr 17, 2023 | 13.49 | 13.83 | 13.40 | 13.50 | 1,365,353 | +0.02(+0.15%) |
Apr 14, 2023 | 13.08 | 13.48 | 13.08 | 13.48 | 1,403,204 | +0.43(+3.30%) |
Apr 13, 2023 | 12.95 | 13.14 | 12.94 | 13.05 | 557,338 | +0.20(+1.56%) |
Apr 12, 2023 | 13.05 | 13.16 | 12.79 | 12.85 | 921,424 | -0.01(-0.08%) |
Apr 11, 2023 | 12.60 | 12.89 | 12.38 | 12.86 | 1,207,051 | +0.33(+2.63%) |
Apr 10, 2023 | 12.20 | 12.56 | 12.15 | 12.53 | 1,480,286 | +0.19(+1.54%) |
Apr 06, 2023 | 12.61 | 12.77 | 11.91 | 12.34 | 1,680,608 | -0.39(-3.06%) |
Apr 05, 2023 | 13.23 | 13.29 | 12.67 | 12.73 | 1,620,395 | -0.64(-4.79%) |
Apr 04, 2023 | 13.34 | 13.52 | 13.03 | 13.37 | 1,464,724 | +0.11(+0.83%) |
Apr 03, 2023 | 12.63 | 13.30 | 12.58 | 13.26 | 1,830,522 | +0.63(+4.99%) |
Mar 31, 2023 | 12.23 | 12.64 | 12.22 | 12.63 | 1,138,437 | +0.47(+3.87%) |
Mar 30, 2023 | 11.90 | 12.21 | 11.62 | 12.16 | 1,379,844 | +0.46(+3.93%) |
Mar 29, 2023 | 11.79 | 11.87 | 11.47 | 11.70 | 1,159,363 | +0.16(+1.39%) |
Mar 28, 2023 | 11.64 | 11.94 | 11.45 | 11.54 | 1,094,470 | -0.19(-1.62%) |
Mar 27, 2023 | 12.25 | 12.26 | 11.46 | 11.73 | 2,062,507 | -0.38(-3.14%) |
Mar 24, 2023 | 11.73 | 12.15 | 11.54 | 12.11 | 1,284,195 | +0.25(+2.11%) |
Mar 23, 2023 | 12.04 | 12.32 | 11.53 | 11.86 | 1,547,355 | -0.03(-0.25%) |
Mar 22, 2023 | 12.39 | 12.39 | 11.88 | 11.89 | 1,294,834 | -0.47(-3.80%) |
Mar 21, 2023 | 11.61 | 12.46 | 11.55 | 12.36 | 1,743,059 | +0.96(+8.42%) |
Mar 20, 2023 | 11.60 | 11.89 | 11.14 | 11.40 | 1,408,496 | +0.09(+0.80%) |
Mar 17, 2023 | 11.44 | 11.54 | 11.21 | 11.31 | 3,365,379 | -0.31(-2.67%) |
Mar 16, 2023 | 11.71 | 11.87 | 11.54 | 11.62 | 1,527,416 | -0.17(-1.44%) |
Mar 15, 2023 | 11.36 | 11.80 | 11.24 | 11.79 | 2,065,706 | +0.28(+2.43%) |
Mar 14, 2023 | 11.55 | 11.69 | 11.38 | 11.51 | 2,955,109 | +0.33(+2.95%) |
Mar 13, 2023 | 11.00 | 11.48 | 10.87 | 11.18 | 1,414,650 | +0.02(+0.18%) |
Mar 10, 2023 | 11.52 | 11.63 | 11.02 | 11.16 | 2,433,394 | -0.44(-3.79%) |
Mar 09, 2023 | 11.91 | 12.04 | 11.59 | 11.60 | 1,380,584 | -0.33(-2.77%) |
Mar 08, 2023 | 11.84 | 12.07 | 11.65 | 11.93 | 1,129,130 | +0.10(+0.85%) |
Mar 07, 2023 | 11.95 | 12.22 | 11.80 | 11.83 | 1,478,388 | -0.17(-1.42%) |
Mar 06, 2023 | 12.79 | 12.91 | 11.96 | 12.00 | 2,042,315 | -0.85(-6.61%) |
Mar 03, 2023 | 12.74 | 13.00 | 12.55 | 12.85 | 2,925,309 | +0.21(+1.66%) |
Mar 02, 2023 | 12.11 | 12.87 | 11.95 | 12.64 | 2,393,847 | +0.34(+2.76%) |