Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.01 | 11.01 | 10.44 | 10.67 | 979,931 | -0.41(-3.70%) |
May 30, 2023 | 11.46 | 11.49 | 10.88 | 11.08 | 1,353,768 | -0.31(-2.72%) |
May 26, 2023 | 11.52 | 11.58 | 11.12 | 11.39 | 644,780 | -0.20(-1.73%) |
May 25, 2023 | 11.65 | 11.90 | 11.48 | 11.59 | 769,149 | +0.19(+1.67%) |
May 24, 2023 | 11.57 | 11.57 | 11.16 | 11.40 | 603,749 | -0.30(-2.56%) |
May 23, 2023 | 12.16 | 12.37 | 11.63 | 11.70 | 587,403 | -0.45(-3.70%) |
May 22, 2023 | 12.02 | 12.36 | 11.82 | 12.15 | 732,599 | +0.40(+3.40%) |
May 19, 2023 | 11.21 | 12.07 | 11.14 | 11.75 | 1,288,751 | +0.34(+2.98%) |
May 18, 2023 | 11.16 | 11.42 | 11.10 | 11.41 | 435,406 | +0.09(+0.80%) |
May 17, 2023 | 11.45 | 11.45 | 11.18 | 11.32 | 320,551 | -0.04(-0.35%) |
May 16, 2023 | 12.03 | 12.03 | 11.31 | 11.36 | 436,633 | -0.64(-5.33%) |
May 15, 2023 | 11.76 | 12.02 | 11.69 | 12.00 | 311,741 | +0.24(+2.04%) |
May 12, 2023 | 11.78 | 11.97 | 11.63 | 11.76 | 234,239 | -0.03(-0.25%) |
May 11, 2023 | 11.84 | 11.91 | 11.54 | 11.79 | 488,353 | -0.02(-0.17%) |
May 10, 2023 | 11.95 | 11.99 | 11.70 | 11.81 | 609,502 | +0.13(+1.11%) |
May 09, 2023 | 11.00 | 11.96 | 10.90 | 11.68 | 1,026,882 | +0.52(+4.66%) |
May 08, 2023 | 10.87 | 11.33 | 10.74 | 11.16 | 763,767 | +0.55(+5.18%) |
May 05, 2023 | 10.89 | 10.91 | 10.50 | 10.61 | 827,640 | -0.90(-7.82%) |
May 04, 2023 | 11.57 | 11.57 | 10.98 | 11.51 | 749,216 | -0.03(-0.26%) |
May 03, 2023 | 11.47 | 11.57 | 10.93 | 11.54 | 1,270,413 | -0.23(-1.95%) |
May 02, 2023 | 12.18 | 12.18 | 11.65 | 11.77 | 436,711 | -0.37(-3.05%) |
May 01, 2023 | 12.37 | 12.41 | 12.14 | 12.14 | 190,954 | -0.13(-1.06%) |
Apr 28, 2023 | 12.21 | 12.47 | 12.12 | 12.27 | 428,470 | -0.01(-0.06%) |
Apr 27, 2023 | 12.28 | 12.36 | 12.06 | 12.28 | 324,176 | -0.11(-0.88%) |
Apr 26, 2023 | 12.48 | 12.61 | 12.28 | 12.39 | 537,599 | +0.17(+1.39%) |
Apr 25, 2023 | 12.52 | 12.58 | 12.04 | 12.22 | 409,007 | -0.58(-4.51%) |
Apr 24, 2023 | 12.85 | 13.09 | 12.65 | 12.80 | 370,096 | +0.07(+0.55%) |
Apr 21, 2023 | 12.83 | 12.85 | 12.40 | 12.73 | 205,652 | -0.06(-0.47%) |
Apr 20, 2023 | 12.66 | 12.95 | 12.66 | 12.79 | 916,201 | +0.12(+0.94%) |
Apr 19, 2023 | 12.71 | 12.85 | 12.57 | 12.67 | 1,172,623 | -0.49(-3.71%) |
Apr 18, 2023 | 13.21 | 13.47 | 13.13 | 13.15 | 698,962 | -0.30(-2.22%) |
Apr 17, 2023 | 13.36 | 13.58 | 13.27 | 13.45 | 725,688 | +0.03(+0.22%) |
Apr 14, 2023 | 13.60 | 13.81 | 13.28 | 13.42 | 1,437,867 | -0.62(-4.40%) |
Apr 13, 2023 | 14.44 | 14.54 | 13.99 | 14.04 | 880,649 | -0.57(-3.88%) |
Apr 12, 2023 | 14.86 | 15.12 | 14.51 | 14.61 | 801,656 | -0.06(-0.41%) |
Apr 11, 2023 | 14.51 | 14.71 | 14.35 | 14.67 | 493,846 | +0.93(+6.74%) |
Apr 10, 2023 | 13.48 | 13.75 | 13.34 | 13.74 | 470,366 | +0.19(+1.40%) |
Apr 06, 2023 | 13.41 | 13.78 | 13.32 | 13.55 | 1,371,895 | -0.28(-2.02%) |
Apr 05, 2023 | 14.30 | 14.30 | 13.23 | 13.83 | 1,470,143 | -0.58(-4.01%) |
Apr 04, 2023 | 14.68 | 14.81 | 14.31 | 14.41 | 303,301 | -0.26(-1.77%) |
Apr 03, 2023 | 15.01 | 15.06 | 14.56 | 14.67 | 870,145 | -0.67(-4.35%) |
Mar 31, 2023 | 15.79 | 15.82 | 15.24 | 15.33 | 610,660 | -0.29(-1.85%) |
Mar 30, 2023 | 15.45 | 15.94 | 15.26 | 15.62 | 957,267 | +0.66(+4.39%) |
Mar 29, 2023 | 14.87 | 15.04 | 14.57 | 14.97 | 892,601 | +0.12(+0.80%) |
Mar 28, 2023 | 14.54 | 14.99 | 14.54 | 14.85 | 235,300 | +0.28(+1.91%) |
Mar 27, 2023 | 14.30 | 14.60 | 14.10 | 14.57 | 853,049 | +0.39(+2.74%) |
Mar 24, 2023 | 14.36 | 14.39 | 13.79 | 14.18 | 1,055,030 | -0.21(-1.45%) |
Mar 23, 2023 | 14.57 | 14.79 | 13.96 | 14.39 | 1,210,813 | -0.08(-0.55%) |
Mar 22, 2023 | 14.81 | 14.90 | 14.30 | 14.47 | 1,012,631 | -0.87(-5.65%) |
Mar 21, 2023 | 15.40 | 15.61 | 15.26 | 15.33 | 710,833 | +0.09(+0.59%) |
Mar 20, 2023 | 15.22 | 15.38 | 15.10 | 15.24 | 927,364 | +0.12(+0.79%) |
Mar 17, 2023 | 15.07 | 15.35 | 15.07 | 15.13 | 1,681,934 | -0.49(-3.13%) |
Mar 16, 2023 | 15.75 | 15.81 | 15.30 | 15.61 | 377,843 | -0.33(-2.06%) |
Mar 15, 2023 | 15.27 | 16.02 | 15.18 | 15.94 | 288,538 | +0.22(+1.39%) |
Mar 14, 2023 | 16.17 | 16.21 | 15.51 | 15.72 | 352,556 | +0.00(+0.00%) |
Mar 13, 2023 | 15.89 | 16.30 | 15.69 | 15.72 | 556,131 | -0.49(-3.01%) |
Mar 10, 2023 | 16.88 | 16.93 | 15.98 | 16.21 | 582,263 | -1.06(-6.11%) |
Mar 09, 2023 | 17.81 | 17.85 | 17.15 | 17.27 | 365,326 | -0.31(-1.76%) |
Mar 08, 2023 | 17.04 | 17.59 | 16.97 | 17.58 | 280,660 | +0.58(+3.40%) |
Mar 07, 2023 | 16.95 | 17.14 | 16.77 | 17.00 | 558,663 | -0.10(-0.58%) |
Mar 06, 2023 | 16.54 | 17.12 | 16.50 | 17.10 | 152,185 | +0.26(+1.54%) |
Mar 03, 2023 | 16.70 | 17.08 | 16.70 | 16.84 | 263,318 | -0.01(-0.06%) |
Mar 02, 2023 | 16.84 | 16.99 | 16.69 | 16.85 | 287,587 | -0.12(-0.70%) |