Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.48 | 10.53 | 9.814 | 10.15 | 116,881 | -0.34(-3.24%) |
May 30, 2023 | 10.52 | 10.62 | 10.20 | 10.49 | 55,866 | -0.12(-1.13%) |
May 26, 2023 | 10.57 | 10.62 | 10.33 | 10.61 | 34,431 | +0.03(+0.26%) |
May 25, 2023 | 10.63 | 10.73 | 10.44 | 10.59 | 25,534 | -0.10(-0.94%) |
May 24, 2023 | 10.65 | 10.78 | 10.47 | 10.69 | 38,199 | +0.15(+1.47%) |
May 23, 2023 | 10.53 | 10.65 | 10.41 | 10.53 | 28,756 | +0.00(+0.00%) |
May 22, 2023 | 10.64 | 10.64 | 10.37 | 10.53 | 23,039 | -0.11(-1.03%) |
May 19, 2023 | 10.70 | 10.74 | 10.55 | 10.64 | 23,678 | +0.00(+0.00%) |
May 18, 2023 | 10.69 | 10.69 | 10.41 | 10.64 | 47,977 | +0.04(+0.34%) |
May 17, 2023 | 10.27 | 10.65 | 10.16 | 10.60 | 34,419 | +0.37(+3.65%) |
May 16, 2023 | 10.08 | 10.37 | 10.08 | 10.23 | 32,045 | +0.02(+0.18%) |
May 15, 2023 | 10.02 | 10.31 | 9.948 | 10.21 | 52,093 | +0.20(+2.00%) |
May 12, 2023 | 10.03 | 10.21 | 9.907 | 10.01 | 15,942 | -0.03(-0.27%) |
May 11, 2023 | 10.19 | 10.30 | 9.903 | 10.04 | 30,934 | -0.20(-1.96%) |
May 10, 2023 | 9.730 | 10.38 | 9.730 | 10.24 | 58,617 | +0.28(+2.84%) |
May 09, 2023 | 9.903 | 10.10 | 9.739 | 9.957 | 166,299 | -0.05(-0.46%) |
May 08, 2023 | 10.76 | 10.82 | 10.00 | 10.00 | 38,293 | -0.67(-6.31%) |
May 05, 2023 | 9.529 | 10.74 | 9.485 | 10.68 | 82,594 | +1.41(+15.24%) |
May 04, 2023 | 9.638 | 9.638 | 9.065 | 9.265 | 79,600 | -0.30(-3.14%) |
May 03, 2023 | 9.821 | 9.976 | 9.547 | 9.566 | 44,426 | -0.26(-2.60%) |
May 02, 2023 | 9.593 | 9.839 | 9.529 | 9.821 | 46,313 | +0.27(+2.86%) |
May 01, 2023 | 9.757 | 9.907 | 9.520 | 9.547 | 25,694 | -0.28(-2.87%) |
Apr 28, 2023 | 9.748 | 9.985 | 9.748 | 9.830 | 41,571 | +0.15(+1.51%) |
Apr 27, 2023 | 10.07 | 10.14 | 9.620 | 9.684 | 39,225 | -0.30(-3.01%) |
Apr 26, 2023 | 9.994 | 10.22 | 9.957 | 9.985 | 33,164 | -0.10(-0.99%) |
Apr 25, 2023 | 10.17 | 10.38 | 10.03 | 10.08 | 57,250 | -0.05(-0.54%) |
Apr 24, 2023 | 10.00 | 10.19 | 10.00 | 10.14 | 34,956 | +0.04(+0.36%) |
Apr 21, 2023 | 9.830 | 10.15 | 9.807 | 10.10 | 34,637 | +0.38(+3.94%) |
Apr 20, 2023 | 9.566 | 9.834 | 9.566 | 9.720 | 32,091 | +0.13(+1.33%) |
Apr 19, 2023 | 9.839 | 10.07 | 9.566 | 9.593 | 32,143 | -0.27(-2.77%) |
Apr 18, 2023 | 10.09 | 10.09 | 9.830 | 9.866 | 34,760 | -0.15(-1.55%) |
Apr 17, 2023 | 9.939 | 10.09 | 9.866 | 10.02 | 24,369 | +0.01(+0.09%) |
Apr 14, 2023 | 10.02 | 10.04 | 9.884 | 10.01 | 34,524 | -0.05(-0.45%) |
Apr 13, 2023 | 9.757 | 10.17 | 9.751 | 10.06 | 40,938 | +0.35(+3.56%) |
Apr 12, 2023 | 10.19 | 10.19 | 9.675 | 9.711 | 36,233 | -0.46(-4.57%) |
Apr 11, 2023 | 10.13 | 10.26 | 9.907 | 10.18 | 20,699 | +0.10(+1.00%) |
Apr 10, 2023 | 9.957 | 10.11 | 9.930 | 10.08 | 35,852 | +0.10(+1.00%) |
Apr 06, 2023 | 10.05 | 10.10 | 9.866 | 9.976 | 22,820 | -0.09(-0.90%) |
Apr 05, 2023 | 10.26 | 10.39 | 9.939 | 10.07 | 71,897 | -0.31(-2.99%) |
Apr 04, 2023 | 10.56 | 10.56 | 10.30 | 10.38 | 23,416 | -0.10(-0.96%) |
Apr 03, 2023 | 10.74 | 10.75 | 10.37 | 10.48 | 49,836 | -0.23(-2.13%) |
Mar 31, 2023 | 10.57 | 10.80 | 10.56 | 10.70 | 59,824 | +0.21(+2.00%) |
Mar 30, 2023 | 10.35 | 10.54 | 10.32 | 10.49 | 62,279 | +0.15(+1.41%) |
Mar 29, 2023 | 10.15 | 10.40 | 10.15 | 10.35 | 40,602 | +0.23(+2.25%) |
Mar 28, 2023 | 10.09 | 10.18 | 10.04 | 10.12 | 29,844 | -0.01(-0.09%) |
Mar 27, 2023 | 9.939 | 10.16 | 9.884 | 10.13 | 33,379 | +0.31(+3.15%) |
Mar 24, 2023 | 9.657 | 9.930 | 9.657 | 9.821 | 30,309 | +0.12(+1.22%) |
Mar 23, 2023 | 9.884 | 9.903 | 9.643 | 9.702 | 36,415 | -0.10(-1.02%) |
Mar 22, 2023 | 10.05 | 10.16 | 9.802 | 9.802 | 55,497 | -0.21(-2.09%) |
Mar 21, 2023 | 10.17 | 10.25 | 9.948 | 10.01 | 122,756 | -0.03(-0.27%) |
Mar 20, 2023 | 9.921 | 10.13 | 9.812 | 10.04 | 86,606 | +0.22(+2.23%) |
Mar 17, 2023 | 9.857 | 9.957 | 9.711 | 9.821 | 80,154 | -0.03(-0.28%) |
Mar 16, 2023 | 9.766 | 9.966 | 9.684 | 9.848 | 64,359 | +0.02(+0.19%) |
Mar 15, 2023 | 9.402 | 9.875 | 9.313 | 9.830 | 48,418 | +0.27(+2.86%) |
Mar 14, 2023 | 9.702 | 9.839 | 9.447 | 9.556 | 102,755 | +0.04(+0.38%) |
Mar 13, 2023 | 9.875 | 9.949 | 9.474 | 9.520 | 88,889 | -0.50(-5.00%) |
Mar 10, 2023 | 10.01 | 10.09 | 9.812 | 10.02 | 56,619 | +0.00(+0.00%) |
Mar 09, 2023 | 10.19 | 10.22 | 9.912 | 10.02 | 85,172 | -0.13(-1.26%) |
Mar 08, 2023 | 9.857 | 10.16 | 9.789 | 10.15 | 47,856 | +0.25(+2.48%) |
Mar 07, 2023 | 9.930 | 9.948 | 9.720 | 9.903 | 65,248 | +0.00(+0.00%) |
Mar 06, 2023 | 10.16 | 10.18 | 9.821 | 9.903 | 166,624 | -0.26(-2.60%) |
Mar 03, 2023 | 10.11 | 10.18 | 9.903 | 10.17 | 100,702 | +0.15(+1.45%) |
Mar 02, 2023 | 9.894 | 10.05 | 9.821 | 10.02 | 103,101 | +0.15(+1.48%) |