Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.63 | 10.67 | 10.45 | 10.56 | 7,801,058 | -0.16(-1.47%) |
May 30, 2023 | 10.86 | 10.89 | 10.61 | 10.72 | 3,942,674 | -0.14(-1.28%) |
May 26, 2023 | 10.80 | 10.94 | 10.61 | 10.86 | 3,999,853 | +0.06(+0.60%) |
May 25, 2023 | 10.88 | 10.96 | 10.69 | 10.79 | 4,337,830 | -0.14(-1.27%) |
May 24, 2023 | 11.17 | 11.21 | 10.93 | 10.93 | 5,252,575 | -0.30(-2.64%) |
May 23, 2023 | 11.39 | 11.42 | 11.22 | 11.23 | 4,235,283 | -0.15(-1.30%) |
May 22, 2023 | 11.37 | 11.49 | 11.29 | 11.37 | 6,588,440 | +0.05(+0.41%) |
May 19, 2023 | 11.56 | 11.56 | 11.25 | 11.33 | 5,914,868 | -0.21(-1.85%) |
May 18, 2023 | 11.39 | 11.57 | 11.32 | 11.54 | 4,199,237 | +0.09(+0.81%) |
May 17, 2023 | 11.21 | 11.50 | 11.14 | 11.45 | 6,294,133 | +0.32(+2.92%) |
May 16, 2023 | 11.34 | 11.47 | 11.11 | 11.12 | 5,473,479 | -0.22(-1.96%) |
May 15, 2023 | 10.96 | 11.48 | 10.91 | 11.35 | 8,903,425 | +0.44(+3.99%) |
May 12, 2023 | 11.11 | 11.12 | 10.90 | 10.91 | 5,665,837 | -0.18(-1.59%) |
May 11, 2023 | 11.08 | 11.24 | 11.00 | 11.09 | 5,424,314 | -0.05(-0.42%) |
May 10, 2023 | 11.42 | 11.48 | 11.06 | 11.13 | 10,699,370 | -0.22(-1.96%) |
May 09, 2023 | 11.32 | 11.43 | 11.30 | 11.36 | 8,152,283 | +0.00(+0.00%) |
May 08, 2023 | 11.31 | 11.47 | 11.23 | 11.36 | 7,873,350 | +0.09(+0.82%) |
May 05, 2023 | 11.24 | 11.36 | 11.07 | 11.26 | 9,747,186 | +0.13(+1.17%) |
May 04, 2023 | 10.75 | 11.25 | 10.71 | 11.13 | 10,086,931 | +0.33(+3.09%) |
May 03, 2023 | 10.21 | 11.11 | 10.14 | 10.80 | 15,502,615 | +0.96(+9.80%) |
May 02, 2023 | 10.01 | 10.05 | 9.613 | 9.835 | 10,736,398 | -0.24(-2.39%) |
May 01, 2023 | 10.09 | 10.17 | 9.891 | 10.08 | 6,492,215 | -0.06(-0.55%) |
Apr 28, 2023 | 9.984 | 10.16 | 9.919 | 10.13 | 5,694,358 | +0.14(+1.39%) |
Apr 27, 2023 | 9.845 | 10.00 | 9.840 | 9.993 | 5,159,770 | +0.12(+1.22%) |
Apr 26, 2023 | 9.937 | 10.04 | 9.808 | 9.873 | 4,452,013 | -0.06(-0.65%) |
Apr 25, 2023 | 10.06 | 10.07 | 9.919 | 9.937 | 3,928,580 | -0.15(-1.47%) |
Apr 24, 2023 | 10.09 | 10.15 | 10.02 | 10.09 | 3,480,218 | +0.02(+0.18%) |
Apr 21, 2023 | 10.12 | 10.14 | 9.975 | 10.07 | 8,384,603 | -0.05(-0.46%) |
Apr 20, 2023 | 10.06 | 10.16 | 10.00 | 10.11 | 6,828,599 | +0.02(+0.18%) |
Apr 19, 2023 | 10.22 | 10.22 | 10.03 | 10.10 | 6,386,790 | -0.14(-1.36%) |
Apr 18, 2023 | 10.38 | 10.48 | 10.15 | 10.23 | 5,375,213 | -0.16(-1.52%) |
Apr 17, 2023 | 10.23 | 10.43 | 10.21 | 10.39 | 6,256,356 | +0.11(+1.08%) |
Apr 14, 2023 | 10.43 | 10.49 | 10.20 | 10.28 | 5,267,330 | -0.09(-0.89%) |
Apr 13, 2023 | 10.32 | 10.43 | 10.28 | 10.37 | 4,687,137 | +0.07(+0.72%) |
Apr 12, 2023 | 10.48 | 10.60 | 10.29 | 10.30 | 5,479,232 | -0.18(-1.68%) |
Apr 11, 2023 | 10.33 | 10.52 | 10.31 | 10.48 | 4,362,116 | +0.21(+2.08%) |
Apr 10, 2023 | 10.23 | 10.39 | 10.15 | 10.26 | 3,935,668 | +0.04(+0.36%) |
Apr 06, 2023 | 10.16 | 10.36 | 10.16 | 10.22 | 7,232,960 | +0.15(+1.47%) |
Apr 05, 2023 | 9.956 | 10.16 | 9.835 | 10.08 | 10,275,680 | +0.00(+0.00%) |
Apr 04, 2023 | 10.35 | 10.38 | 9.956 | 10.08 | 9,773,392 | -0.18(-1.72%) |
Apr 03, 2023 | 10.37 | 10.46 | 10.20 | 10.25 | 10,885,415 | -0.08(-0.81%) |
Mar 31, 2023 | 10.41 | 10.41 | 10.26 | 10.34 | 9,768,133 | +0.10(+1.00%) |
Mar 30, 2023 | 10.38 | 10.42 | 10.16 | 10.23 | 12,486,029 | -0.01(-0.09%) |
Mar 29, 2023 | 10.29 | 10.30 | 10.18 | 10.24 | 6,146,010 | +0.05(+0.46%) |
Mar 28, 2023 | 10.06 | 10.25 | 10.01 | 10.20 | 5,381,965 | +0.13(+1.29%) |
Mar 27, 2023 | 10.21 | 10.26 | 10.04 | 10.07 | 6,962,345 | +0.00(+0.00%) |
Mar 24, 2023 | 9.910 | 10.10 | 9.822 | 10.07 | 6,945,898 | +0.03(+0.28%) |
Mar 23, 2023 | 10.01 | 10.23 | 9.970 | 10.04 | 9,516,269 | +0.02(+0.18%) |
Mar 22, 2023 | 10.37 | 10.41 | 10.00 | 10.02 | 8,405,712 | -0.26(-2.52%) |
Mar 21, 2023 | 10.30 | 10.49 | 10.20 | 10.28 | 14,346,565 | +0.03(+0.27%) |
Mar 20, 2023 | 10.16 | 10.38 | 9.998 | 10.25 | 11,155,337 | +0.28(+2.79%) |
Mar 17, 2023 | 9.937 | 10.00 | 9.766 | 9.975 | 42,166,072 | +0.04(+0.37%) |
Mar 16, 2023 | 9.502 | 10.06 | 9.465 | 9.937 | 17,322,380 | +0.17(+1.76%) |
Mar 15, 2023 | 9.222 | 9.920 | 9.140 | 9.766 | 25,563,980 | +0.39(+4.16%) |
Mar 14, 2023 | 9.748 | 9.793 | 9.276 | 9.376 | 14,817,970 | -0.21(-2.18%) |
Mar 13, 2023 | 9.838 | 10.01 | 9.462 | 9.585 | 20,999,242 | -0.49(-4.86%) |
Mar 10, 2023 | 10.25 | 10.25 | 9.965 | 10.07 | 17,823,980 | -0.22(-2.11%) |
Mar 09, 2023 | 10.70 | 10.72 | 10.28 | 10.29 | 16,032,606 | -0.40(-3.73%) |
Mar 08, 2023 | 10.86 | 10.90 | 10.65 | 10.69 | 14,675,742 | -0.19(-1.75%) |
Mar 07, 2023 | 11.20 | 11.28 | 10.87 | 10.88 | 13,324,301 | -0.37(-3.30%) |
Mar 06, 2023 | 11.68 | 11.68 | 11.21 | 11.25 | 10,504,673 | -0.38(-3.27%) |
Mar 03, 2023 | 11.72 | 11.72 | 11.59 | 11.63 | 6,073,032 | -0.03(-0.23%) |
Mar 02, 2023 | 11.61 | 11.72 | 11.53 | 11.66 | 8,121,447 | +0.00(+0.00%) |