Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.662 | 9.827 | 9.447 | 9.486 | 3,393,702 | -0.38(-3.85%) |
May 30, 2023 | 9.876 | 9.953 | 9.673 | 9.866 | 2,400,410 | -0.28(-2.76%) |
May 26, 2023 | 10.32 | 10.37 | 10.01 | 10.15 | 1,991,314 | -0.07(-0.66%) |
May 25, 2023 | 10.37 | 10.43 | 10.13 | 10.21 | 1,833,030 | -0.43(-4.08%) |
May 24, 2023 | 10.61 | 10.74 | 10.45 | 10.65 | 1,823,891 | +0.07(+0.64%) |
May 23, 2023 | 10.57 | 10.67 | 10.34 | 10.58 | 1,778,655 | +0.11(+1.01%) |
May 22, 2023 | 10.21 | 10.56 | 10.19 | 10.47 | 3,139,965 | +0.17(+1.69%) |
May 19, 2023 | 10.78 | 10.79 | 10.17 | 10.30 | 2,695,355 | -0.30(-2.83%) |
May 18, 2023 | 10.14 | 10.64 | 10.05 | 10.60 | 2,702,074 | +0.36(+3.49%) |
May 17, 2023 | 9.895 | 10.34 | 9.855 | 10.24 | 3,045,631 | +0.51(+5.26%) |
May 16, 2023 | 9.740 | 9.847 | 9.663 | 9.731 | 2,428,157 | -0.13(-1.27%) |
May 15, 2023 | 9.905 | 10.02 | 9.702 | 9.856 | 2,713,462 | +0.10(+0.99%) |
May 12, 2023 | 9.992 | 10.03 | 9.740 | 9.760 | 2,130,782 | -0.06(-0.59%) |
May 11, 2023 | 9.711 | 9.827 | 9.605 | 9.818 | 2,550,549 | -0.09(-0.88%) |
May 10, 2023 | 10.23 | 10.23 | 9.755 | 9.905 | 2,172,800 | -0.23(-2.29%) |
May 09, 2023 | 10.10 | 10.28 | 9.934 | 10.14 | 2,798,469 | -0.07(-0.66%) |
May 08, 2023 | 10.58 | 10.82 | 10.18 | 10.20 | 3,685,074 | -0.09(-0.84%) |
May 05, 2023 | 10.52 | 10.57 | 10.25 | 10.29 | 2,893,185 | +0.20(+2.01%) |
May 04, 2023 | 9.963 | 10.19 | 9.847 | 10.09 | 2,628,738 | +0.13(+1.26%) |
May 03, 2023 | 10.07 | 10.40 | 9.885 | 9.963 | 4,120,112 | -0.22(-2.18%) |
May 02, 2023 | 10.72 | 10.72 | 10.11 | 10.18 | 5,139,217 | -0.63(-5.81%) |
May 01, 2023 | 10.73 | 10.90 | 10.46 | 10.81 | 3,590,210 | +0.00(+0.00%) |
Apr 28, 2023 | 10.95 | 11.22 | 10.65 | 10.81 | 6,147,519 | -0.16(-1.50%) |
Apr 27, 2023 | 10.88 | 11.83 | 10.65 | 10.98 | 6,377,064 | -0.28(-2.49%) |
Apr 26, 2023 | 11.20 | 11.71 | 11.13 | 11.26 | 4,213,762 | -0.04(-0.34%) |
Apr 25, 2023 | 11.81 | 11.91 | 11.19 | 11.30 | 3,365,740 | -0.75(-6.25%) |
Apr 24, 2023 | 11.44 | 12.15 | 11.41 | 12.05 | 3,191,219 | +0.61(+5.32%) |
Apr 21, 2023 | 11.71 | 11.84 | 11.11 | 11.44 | 6,167,343 | -0.25(-2.15%) |
Apr 20, 2023 | 11.55 | 11.97 | 11.41 | 11.69 | 4,422,972 | -0.12(-0.98%) |
Apr 19, 2023 | 11.37 | 11.92 | 11.33 | 11.81 | 4,315,173 | +0.26(+2.26%) |
Apr 18, 2023 | 11.47 | 11.59 | 11.25 | 11.55 | 2,970,737 | +0.05(+0.42%) |
Apr 17, 2023 | 11.67 | 11.77 | 11.40 | 11.50 | 2,811,108 | -0.14(-1.16%) |
Apr 14, 2023 | 11.90 | 11.94 | 11.38 | 11.63 | 2,414,003 | -0.20(-1.71%) |
Apr 13, 2023 | 11.80 | 12.06 | 11.76 | 11.84 | 1,896,869 | +0.09(+0.74%) |
Apr 12, 2023 | 12.06 | 12.06 | 11.62 | 11.75 | 1,967,246 | -0.15(-1.30%) |
Apr 11, 2023 | 11.88 | 12.07 | 11.69 | 11.90 | 2,676,083 | +0.07(+0.57%) |
Apr 10, 2023 | 11.60 | 12.00 | 11.54 | 11.84 | 2,823,175 | +0.23(+2.00%) |
Apr 06, 2023 | 11.84 | 11.93 | 11.57 | 11.61 | 1,865,507 | -0.23(-1.96%) |
Apr 05, 2023 | 11.66 | 11.85 | 11.44 | 11.84 | 2,149,981 | +0.02(+0.16%) |
Apr 04, 2023 | 12.20 | 12.23 | 11.57 | 11.82 | 3,108,258 | -0.40(-3.24%) |
Apr 03, 2023 | 12.08 | 12.47 | 11.91 | 12.21 | 5,869,446 | +0.91(+8.03%) |
Mar 31, 2023 | 11.25 | 11.32 | 11.05 | 11.31 | 4,353,340 | +0.18(+1.65%) |
Mar 30, 2023 | 11.63 | 11.65 | 10.94 | 11.12 | 3,664,834 | -0.26(-2.29%) |
Mar 29, 2023 | 11.61 | 11.68 | 11.28 | 11.38 | 2,699,583 | -0.03(-0.25%) |
Mar 28, 2023 | 10.96 | 11.74 | 10.94 | 11.41 | 3,698,399 | +0.34(+3.05%) |
Mar 27, 2023 | 10.68 | 11.15 | 10.46 | 11.07 | 2,207,342 | +0.61(+5.82%) |
Mar 24, 2023 | 10.06 | 10.62 | 10.05 | 10.47 | 3,282,710 | +0.13(+1.21%) |
Mar 23, 2023 | 10.75 | 10.94 | 10.22 | 10.34 | 3,665,181 | -0.36(-3.34%) |
Mar 22, 2023 | 11.45 | 11.45 | 10.68 | 10.70 | 5,548,737 | -0.77(-6.74%) |
Mar 21, 2023 | 11.56 | 11.79 | 11.39 | 11.47 | 5,236,191 | +0.25(+2.24%) |
Mar 20, 2023 | 11.19 | 11.72 | 11.07 | 11.22 | 3,997,751 | +0.21(+1.93%) |
Mar 17, 2023 | 11.20 | 11.26 | 10.80 | 11.01 | 10,455,981 | -0.31(-2.73%) |
Mar 16, 2023 | 10.90 | 11.45 | 10.73 | 11.32 | 6,033,708 | +0.05(+0.43%) |
Mar 15, 2023 | 11.60 | 11.97 | 11.06 | 11.27 | 5,403,447 | -1.02(-8.33%) |
Mar 14, 2023 | 12.41 | 12.68 | 11.98 | 12.29 | 3,827,239 | +0.08(+0.63%) |
Mar 13, 2023 | 12.22 | 12.83 | 12.01 | 12.21 | 4,147,193 | -0.49(-3.88%) |
Mar 10, 2023 | 12.93 | 13.30 | 12.68 | 12.71 | 2,562,659 | -0.15(-1.20%) |
Mar 09, 2023 | 13.99 | 14.06 | 12.85 | 12.86 | 3,861,343 | -1.07(-7.70%) |
Mar 08, 2023 | 14.29 | 14.41 | 13.74 | 13.93 | 1,939,525 | -0.37(-2.57%) |
Mar 07, 2023 | 14.49 | 14.73 | 14.14 | 14.30 | 2,857,609 | -0.31(-2.12%) |
Mar 06, 2023 | 14.48 | 14.87 | 14.39 | 14.61 | 5,556,392 | +0.14(+0.93%) |
Mar 03, 2023 | 14.12 | 14.52 | 13.92 | 14.48 | 4,941,188 | +0.09(+0.60%) |
Mar 02, 2023 | 13.66 | 14.49 | 13.61 | 14.39 | 2,696,343 | +0.54(+3.91%) |