Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.64 | 10.96 | 10.18 | 10.87 | 105,479 | +0.25(+2.35%) |
May 30, 2023 | 11.80 | 11.91 | 10.46 | 10.62 | 131,344 | -0.99(-8.53%) |
May 26, 2023 | 11.24 | 11.70 | 11.21 | 11.61 | 75,794 | +0.48(+4.31%) |
May 25, 2023 | 11.36 | 11.53 | 10.70 | 11.13 | 76,773 | -0.12(-1.07%) |
May 24, 2023 | 11.38 | 11.58 | 11.00 | 11.25 | 77,040 | -0.36(-3.10%) |
May 23, 2023 | 11.55 | 12.41 | 11.45 | 11.61 | 83,667 | +0.00(+0.00%) |
May 22, 2023 | 11.48 | 11.95 | 11.33 | 11.61 | 132,442 | +0.29(+2.56%) |
May 19, 2023 | 10.59 | 11.40 | 10.56 | 11.32 | 189,520 | +0.86(+8.22%) |
May 18, 2023 | 10.60 | 10.95 | 10.10 | 10.46 | 93,649 | -0.15(-1.41%) |
May 17, 2023 | 10.25 | 10.80 | 10.25 | 10.61 | 91,021 | +0.50(+4.95%) |
May 16, 2023 | 10.04 | 10.50 | 9.960 | 10.11 | 91,570 | -0.16(-1.56%) |
May 15, 2023 | 10.07 | 10.39 | 9.940 | 10.27 | 132,685 | +0.19(+1.88%) |
May 12, 2023 | 10.75 | 11.03 | 10.04 | 10.08 | 129,874 | -0.51(-4.82%) |
May 11, 2023 | 10.54 | 10.91 | 10.38 | 10.59 | 120,560 | -0.04(-0.38%) |
May 10, 2023 | 11.54 | 11.54 | 10.63 | 10.63 | 112,733 | -0.64(-5.68%) |
May 09, 2023 | 11.39 | 11.61 | 11.09 | 11.27 | 90,402 | -0.23(-2.00%) |
May 08, 2023 | 11.53 | 11.88 | 11.18 | 11.50 | 118,785 | +0.00(+0.00%) |
May 05, 2023 | 11.33 | 12.07 | 11.26 | 11.50 | 141,025 | +0.28(+2.50%) |
May 04, 2023 | 11.55 | 11.71 | 9.865 | 11.22 | 281,516 | -1.34(-10.67%) |
May 03, 2023 | 13.07 | 13.43 | 12.56 | 12.56 | 110,398 | -0.64(-4.85%) |
May 02, 2023 | 13.40 | 13.46 | 12.72 | 13.20 | 98,426 | -0.28(-2.08%) |
May 01, 2023 | 13.45 | 13.58 | 13.30 | 13.48 | 89,771 | +0.03(+0.22%) |
Apr 28, 2023 | 12.55 | 13.96 | 12.47 | 13.45 | 136,745 | +0.86(+6.83%) |
Apr 27, 2023 | 11.80 | 12.64 | 11.66 | 12.59 | 97,406 | +1.01(+8.72%) |
Apr 26, 2023 | 10.92 | 11.89 | 10.90 | 11.58 | 215,940 | +0.63(+5.75%) |
Apr 25, 2023 | 11.33 | 11.61 | 10.90 | 10.95 | 191,027 | -0.43(-3.78%) |
Apr 24, 2023 | 11.22 | 11.45 | 11.05 | 11.38 | 79,583 | +0.14(+1.25%) |
Apr 21, 2023 | 11.22 | 11.43 | 10.75 | 11.24 | 133,366 | +0.04(+0.36%) |
Apr 20, 2023 | 11.62 | 11.92 | 11.18 | 11.20 | 94,840 | -0.66(-5.56%) |
Apr 19, 2023 | 12.09 | 12.21 | 11.80 | 11.86 | 92,314 | -0.42(-3.42%) |
Apr 18, 2023 | 12.60 | 12.66 | 12.12 | 12.28 | 100,834 | -0.22(-1.76%) |
Apr 17, 2023 | 12.84 | 13.07 | 12.49 | 12.50 | 144,928 | -0.24(-1.88%) |
Apr 14, 2023 | 13.03 | 13.36 | 12.68 | 12.74 | 75,748 | -0.26(-2.00%) |
Apr 13, 2023 | 13.20 | 13.37 | 12.94 | 13.00 | 59,320 | -0.05(-0.38%) |
Apr 12, 2023 | 13.30 | 13.30 | 12.93 | 13.05 | 87,496 | -0.11(-0.84%) |
Apr 11, 2023 | 12.84 | 13.34 | 12.74 | 13.16 | 98,227 | +0.45(+3.54%) |
Apr 10, 2023 | 12.11 | 12.85 | 11.63 | 12.71 | 131,884 | +0.56(+4.61%) |
Apr 06, 2023 | 12.26 | 12.57 | 11.96 | 12.15 | 120,936 | -0.13(-1.06%) |
Apr 05, 2023 | 12.89 | 12.89 | 12.03 | 12.28 | 158,479 | -0.79(-6.04%) |
Apr 04, 2023 | 13.89 | 13.89 | 12.89 | 13.07 | 122,146 | -0.78(-5.63%) |
Apr 03, 2023 | 14.20 | 14.24 | 13.70 | 13.85 | 114,094 | -0.39(-2.74%) |
Mar 31, 2023 | 13.74 | 14.33 | 13.74 | 14.24 | 138,791 | +0.75(+5.56%) |
Mar 30, 2023 | 13.72 | 13.80 | 13.42 | 13.49 | 60,515 | +0.07(+0.52%) |
Mar 29, 2023 | 13.95 | 14.06 | 13.42 | 13.42 | 115,317 | -0.31(-2.26%) |
Mar 28, 2023 | 13.49 | 14.12 | 13.49 | 13.73 | 104,566 | +0.13(+0.96%) |
Mar 27, 2023 | 13.60 | 13.94 | 13.14 | 13.60 | 98,200 | +0.38(+2.87%) |
Mar 24, 2023 | 13.06 | 13.52 | 12.63 | 13.22 | 110,629 | -0.03(-0.23%) |
Mar 23, 2023 | 13.25 | 13.63 | 13.00 | 13.25 | 108,552 | +0.19(+1.45%) |
Mar 22, 2023 | 14.03 | 14.03 | 13.06 | 13.06 | 79,738 | -0.70(-5.09%) |
Mar 21, 2023 | 13.76 | 14.11 | 13.56 | 13.76 | 128,924 | +0.62(+4.72%) |
Mar 20, 2023 | 13.31 | 13.41 | 12.75 | 13.14 | 102,152 | +0.19(+1.47%) |
Mar 17, 2023 | 13.57 | 13.69 | 12.82 | 12.95 | 425,092 | -1.00(-7.17%) |
Mar 16, 2023 | 12.71 | 14.04 | 12.50 | 13.95 | 158,944 | +0.90(+6.90%) |
Mar 15, 2023 | 14.04 | 14.08 | 12.81 | 13.05 | 179,000 | -1.67(-11.35%) |
Mar 14, 2023 | 14.53 | 15.02 | 14.32 | 14.72 | 183,954 | +0.65(+4.62%) |
Mar 13, 2023 | 14.59 | 14.92 | 13.88 | 14.07 | 144,592 | -1.20(-7.86%) |
Mar 10, 2023 | 15.63 | 15.63 | 14.70 | 15.27 | 161,963 | -0.49(-3.11%) |
Mar 09, 2023 | 16.40 | 16.88 | 15.67 | 15.76 | 137,822 | -0.72(-4.37%) |
Mar 08, 2023 | 15.75 | 16.55 | 15.47 | 16.48 | 124,310 | +0.75(+4.77%) |
Mar 07, 2023 | 16.20 | 16.49 | 15.63 | 15.73 | 93,340 | -0.42(-2.60%) |
Mar 06, 2023 | 16.89 | 17.39 | 16.03 | 16.15 | 222,875 | -0.72(-4.27%) |
Mar 03, 2023 | 16.23 | 16.92 | 16.00 | 16.87 | 137,656 | +0.83(+5.17%) |
Mar 02, 2023 | 15.52 | 16.30 | 15.21 | 16.04 | 106,039 | +0.14(+0.88%) |