Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.06 | 12.23 | 11.92 | 12.14 | 71,786 | +0.17(+1.42%) |
May 30, 2023 | 11.52 | 12.00 | 11.52 | 11.97 | 100,266 | +0.39(+3.37%) |
May 26, 2023 | 11.51 | 11.60 | 11.40 | 11.58 | 57,326 | +0.09(+0.78%) |
May 25, 2023 | 11.45 | 11.54 | 11.31 | 11.49 | 36,504 | +0.03(+0.26%) |
May 24, 2023 | 11.46 | 11.48 | 11.20 | 11.46 | 23,838 | -0.04(-0.35%) |
May 23, 2023 | 11.35 | 11.55 | 11.11 | 11.50 | 66,119 | +0.26(+2.31%) |
May 22, 2023 | 10.79 | 11.25 | 10.78 | 11.24 | 54,920 | +0.58(+5.44%) |
May 19, 2023 | 10.39 | 10.76 | 10.34 | 10.66 | 33,717 | +0.16(+1.52%) |
May 18, 2023 | 10.29 | 10.50 | 10.22 | 10.50 | 49,765 | +0.28(+2.74%) |
May 17, 2023 | 10.06 | 10.40 | 10.05 | 10.22 | 34,364 | +0.16(+1.59%) |
May 16, 2023 | 10.23 | 10.37 | 10.01 | 10.06 | 38,822 | -0.01(-0.10%) |
May 15, 2023 | 9.460 | 10.29 | 9.420 | 10.07 | 88,282 | +0.62(+6.56%) |
May 12, 2023 | 9.450 | 9.530 | 9.300 | 9.450 | 50,511 | +0.00(+0.00%) |
May 11, 2023 | 9.220 | 9.500 | 9.220 | 9.450 | 22,493 | -0.04(-0.42%) |
May 10, 2023 | 9.410 | 9.550 | 9.330 | 9.490 | 44,979 | +0.17(+1.82%) |
May 09, 2023 | 9.400 | 9.660 | 9.130 | 9.320 | 145,287 | -0.06(-0.64%) |
May 08, 2023 | 9.420 | 9.660 | 9.310 | 9.380 | 59,454 | -0.08(-0.85%) |
May 05, 2023 | 9.360 | 9.480 | 9.300 | 9.460 | 6,832 | +0.13(+1.39%) |
May 04, 2023 | 9.400 | 9.400 | 9.230 | 9.330 | 8,848 | -0.08(-0.85%) |
May 03, 2023 | 9.300 | 9.530 | 9.240 | 9.410 | 16,385 | +0.09(+0.97%) |
May 02, 2023 | 9.250 | 9.410 | 9.200 | 9.320 | 112,439 | +0.02(+0.22%) |
May 01, 2023 | 9.450 | 9.450 | 9.110 | 9.300 | 24,443 | -0.17(-1.80%) |
Apr 28, 2023 | 9.500 | 9.500 | 9.270 | 9.470 | 21,878 | +0.03(+0.32%) |
Apr 27, 2023 | 9.760 | 9.760 | 9.375 | 9.440 | 28,188 | -0.21(-2.18%) |
Apr 26, 2023 | 8.650 | 9.929 | 8.650 | 9.650 | 75,999 | +1.10(+12.87%) |
Apr 25, 2023 | 8.560 | 8.650 | 8.550 | 8.550 | 4,159 | -0.10(-1.16%) |
Apr 24, 2023 | 8.560 | 8.750 | 8.550 | 8.650 | 11,066 | +0.03(+0.35%) |
Apr 21, 2023 | 8.730 | 8.745 | 8.550 | 8.620 | 9,053 | -0.08(-0.92%) |
Apr 20, 2023 | 8.550 | 8.700 | 8.550 | 8.700 | 2,614 | -0.06(-0.68%) |
Apr 19, 2023 | 8.610 | 8.790 | 8.590 | 8.760 | 7,377 | +0.20(+2.34%) |
Apr 18, 2023 | 8.510 | 8.859 | 8.510 | 8.560 | 10,827 | -0.09(-1.04%) |
Apr 17, 2023 | 8.870 | 8.870 | 8.650 | 8.650 | 7,271 | -0.14(-1.59%) |
Apr 14, 2023 | 8.760 | 8.860 | 8.739 | 8.790 | 2,284 | -0.16(-1.79%) |
Apr 13, 2023 | 8.830 | 8.950 | 8.700 | 8.950 | 11,746 | -0.07(-0.78%) |
Apr 12, 2023 | 9.000 | 9.130 | 8.830 | 9.020 | 13,131 | +0.13(+1.46%) |
Apr 11, 2023 | 9.030 | 9.440 | 8.830 | 8.890 | 20,983 | +0.05(+0.57%) |
Apr 10, 2023 | 9.000 | 9.000 | 8.772 | 8.840 | 5,888 | -0.26(-2.86%) |
Apr 06, 2023 | 8.900 | 9.190 | 8.660 | 9.100 | 6,829 | +0.06(+0.66%) |
Apr 05, 2023 | 8.890 | 9.110 | 8.730 | 9.040 | 11,761 | +0.00(+0.00%) |
Apr 04, 2023 | 9.420 | 9.420 | 9.040 | 9.040 | 4,754 | -0.38(-4.03%) |
Apr 03, 2023 | 9.270 | 9.720 | 9.270 | 9.420 | 28,800 | +0.07(+0.75%) |
Mar 31, 2023 | 8.520 | 9.470 | 8.510 | 9.350 | 62,948 | +0.74(+8.59%) |
Mar 30, 2023 | 8.505 | 8.650 | 8.410 | 8.610 | 43,674 | +0.11(+1.29%) |
Mar 29, 2023 | 8.530 | 8.640 | 8.412 | 8.500 | 9,657 | -0.01(-0.12%) |
Mar 28, 2023 | 8.570 | 8.700 | 8.510 | 8.510 | 15,091 | -0.17(-1.96%) |
Mar 27, 2023 | 8.590 | 8.680 | 8.433 | 8.680 | 8,400 | +0.09(+1.05%) |
Mar 24, 2023 | 8.480 | 8.690 | 8.390 | 8.590 | 3,604 | +0.14(+1.66%) |
Mar 23, 2023 | 8.470 | 8.650 | 8.380 | 8.450 | 8,344 | -0.01(-0.12%) |
Mar 22, 2023 | 8.685 | 8.800 | 8.460 | 8.460 | 11,778 | -0.11(-1.28%) |
Mar 21, 2023 | 8.650 | 8.679 | 8.531 | 8.570 | 2,953 | +0.01(+0.12%) |
Mar 20, 2023 | 8.660 | 8.680 | 8.380 | 8.560 | 10,251 | -0.04(-0.47%) |
Mar 17, 2023 | 8.690 | 8.690 | 8.360 | 8.600 | 14,253 | -0.12(-1.38%) |
Mar 16, 2023 | 8.700 | 8.820 | 8.510 | 8.720 | 25,257 | -0.02(-0.23%) |
Mar 15, 2023 | 8.550 | 8.840 | 8.550 | 8.740 | 6,290 | +0.09(+1.04%) |
Mar 14, 2023 | 8.710 | 9.094 | 8.400 | 8.650 | 29,511 | +0.14(+1.65%) |
Mar 13, 2023 | 8.560 | 8.960 | 8.460 | 8.510 | 39,813 | -0.24(-2.74%) |
Mar 10, 2023 | 9.110 | 9.110 | 8.750 | 8.750 | 18,750 | -0.30(-3.31%) |
Mar 09, 2023 | 9.290 | 9.290 | 8.980 | 9.050 | 27,661 | -0.23(-2.48%) |
Mar 08, 2023 | 8.960 | 9.420 | 8.960 | 9.280 | 23,010 | +0.29(+3.23%) |
Mar 07, 2023 | 9.420 | 9.420 | 8.700 | 8.990 | 32,284 | -0.34(-3.64%) |
Mar 06, 2023 | 9.510 | 9.700 | 9.330 | 9.330 | 52,268 | -0.30(-3.12%) |
Mar 03, 2023 | 9.410 | 10.04 | 9.370 | 9.630 | 130,954 | +0.11(+1.16%) |
Mar 02, 2023 | 9.400 | 9.555 | 9.125 | 9.520 | 25,837 | +0.21(+2.26%) |