Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.93 | 11.08 | 10.29 | 10.60 | 4,807,520 | -0.31(-2.84%) |
May 30, 2023 | 10.45 | 10.98 | 10.36 | 10.91 | 6,708,595 | +0.64(+6.23%) |
May 26, 2023 | 10.44 | 10.44 | 10.04 | 10.27 | 2,506,627 | -0.08(-0.77%) |
May 25, 2023 | 10.34 | 10.43 | 10.13 | 10.35 | 3,110,325 | +0.04(+0.39%) |
May 24, 2023 | 10.16 | 10.39 | 9.975 | 10.31 | 3,393,807 | +0.04(+0.39%) |
May 23, 2023 | 10.03 | 10.65 | 9.970 | 10.27 | 5,102,856 | +0.15(+1.48%) |
May 22, 2023 | 9.600 | 10.23 | 9.580 | 10.12 | 5,247,747 | +0.55(+5.75%) |
May 19, 2023 | 10.54 | 10.56 | 9.370 | 9.570 | 11,747,607 | -0.93(-8.86%) |
May 18, 2023 | 10.76 | 10.77 | 10.33 | 10.50 | 4,038,709 | -0.29(-2.69%) |
May 17, 2023 | 10.41 | 10.94 | 10.29 | 10.79 | 4,096,394 | +0.38(+3.65%) |
May 16, 2023 | 10.80 | 10.84 | 10.38 | 10.41 | 3,950,859 | -0.44(-4.06%) |
May 15, 2023 | 10.69 | 11.10 | 10.54 | 10.85 | 5,388,884 | +0.15(+1.40%) |
May 12, 2023 | 11.05 | 11.63 | 10.45 | 10.70 | 8,213,482 | -0.23(-2.10%) |
May 11, 2023 | 11.26 | 11.48 | 10.82 | 10.93 | 3,744,065 | -0.33(-2.93%) |
May 10, 2023 | 11.28 | 11.45 | 11.08 | 11.26 | 3,128,555 | +0.15(+1.35%) |
May 09, 2023 | 11.14 | 11.28 | 10.91 | 11.11 | 4,672,493 | -0.24(-2.11%) |
May 08, 2023 | 11.38 | 11.56 | 11.24 | 11.35 | 6,168,045 | +0.06(+0.53%) |
May 05, 2023 | 11.12 | 11.45 | 10.97 | 11.29 | 5,054,660 | +0.33(+3.01%) |
May 04, 2023 | 12.12 | 12.12 | 10.84 | 10.96 | 8,059,592 | -1.05(-8.74%) |
May 03, 2023 | 11.81 | 12.42 | 11.26 | 12.01 | 8,618,962 | -0.53(-4.23%) |
May 02, 2023 | 12.79 | 12.79 | 12.23 | 12.54 | 6,189,640 | -0.40(-3.09%) |
May 01, 2023 | 13.31 | 13.41 | 12.78 | 12.94 | 3,920,753 | -0.28(-2.12%) |
Apr 28, 2023 | 13.16 | 13.28 | 12.67 | 13.22 | 5,544,592 | -0.09(-0.68%) |
Apr 27, 2023 | 12.86 | 13.50 | 12.86 | 13.31 | 5,735,240 | +0.72(+5.72%) |
Apr 26, 2023 | 13.19 | 13.21 | 12.30 | 12.59 | 6,490,701 | -1.30(-9.36%) |
Apr 25, 2023 | 14.13 | 14.49 | 13.84 | 13.89 | 4,091,114 | -0.32(-2.25%) |
Apr 24, 2023 | 13.92 | 14.29 | 13.55 | 14.21 | 3,357,121 | +0.20(+1.43%) |
Apr 21, 2023 | 13.82 | 14.27 | 13.54 | 14.01 | 4,016,973 | +0.19(+1.37%) |
Apr 20, 2023 | 13.25 | 13.87 | 13.19 | 13.82 | 4,058,600 | +0.19(+1.39%) |
Apr 19, 2023 | 14.07 | 14.07 | 13.48 | 13.63 | 5,444,143 | -0.64(-4.48%) |
Apr 18, 2023 | 14.69 | 14.73 | 14.12 | 14.27 | 2,975,058 | -0.41(-2.79%) |
Apr 17, 2023 | 14.06 | 14.92 | 14.06 | 14.68 | 4,132,378 | +0.63(+4.48%) |
Apr 14, 2023 | 14.01 | 14.28 | 13.69 | 14.05 | 3,436,601 | +0.01(+0.07%) |
Apr 13, 2023 | 13.44 | 14.12 | 13.10 | 14.04 | 5,455,518 | +0.97(+7.42%) |
Apr 12, 2023 | 13.73 | 13.81 | 13.04 | 13.07 | 2,717,960 | -0.37(-2.75%) |
Apr 11, 2023 | 13.25 | 13.57 | 13.11 | 13.44 | 2,256,523 | +0.23(+1.74%) |
Apr 10, 2023 | 12.63 | 13.22 | 12.63 | 13.21 | 3,002,658 | +0.53(+4.18%) |
Apr 06, 2023 | 13.10 | 13.12 | 12.55 | 12.68 | 3,525,364 | -0.48(-3.65%) |
Apr 05, 2023 | 13.45 | 13.77 | 12.62 | 13.16 | 3,347,340 | -0.58(-4.22%) |
Apr 04, 2023 | 13.53 | 13.76 | 13.23 | 13.74 | 2,899,610 | +0.12(+0.88%) |
Apr 03, 2023 | 14.05 | 14.12 | 13.44 | 13.62 | 3,491,892 | -0.22(-1.59%) |
Mar 31, 2023 | 13.38 | 14.03 | 13.27 | 13.84 | 4,315,167 | +0.59(+4.45%) |
Mar 30, 2023 | 13.67 | 13.90 | 13.23 | 13.25 | 4,902,302 | +0.18(+1.38%) |
Mar 29, 2023 | 12.40 | 13.25 | 12.04 | 13.07 | 6,090,812 | +0.87(+7.13%) |
Mar 28, 2023 | 12.34 | 12.42 | 12.03 | 12.20 | 3,451,138 | -0.19(-1.53%) |
Mar 27, 2023 | 12.67 | 12.72 | 12.15 | 12.39 | 3,044,343 | -0.02(-0.16%) |
Mar 24, 2023 | 12.38 | 12.61 | 12.19 | 12.41 | 3,068,741 | -0.19(-1.51%) |
Mar 23, 2023 | 12.95 | 13.47 | 12.38 | 12.60 | 4,483,541 | -0.17(-1.33%) |
Mar 22, 2023 | 13.68 | 13.68 | 12.76 | 12.77 | 4,776,403 | -0.92(-6.72%) |
Mar 21, 2023 | 13.01 | 13.85 | 13.01 | 13.69 | 6,451,610 | +1.00(+7.88%) |
Mar 20, 2023 | 12.59 | 13.33 | 12.39 | 12.69 | 5,703,005 | +0.32(+2.59%) |
Mar 17, 2023 | 13.40 | 13.44 | 12.26 | 12.37 | 7,541,822 | -1.13(-8.37%) |
Mar 16, 2023 | 13.58 | 13.84 | 13.06 | 13.50 | 4,427,081 | -0.19(-1.39%) |
Mar 15, 2023 | 14.16 | 14.24 | 13.08 | 13.69 | 7,066,965 | -0.88(-6.04%) |
Mar 14, 2023 | 15.58 | 15.93 | 14.36 | 14.57 | 4,677,034 | -0.58(-3.83%) |
Mar 13, 2023 | 14.43 | 15.47 | 13.87 | 15.15 | 5,486,053 | +0.49(+3.34%) |
Mar 10, 2023 | 15.31 | 15.49 | 14.35 | 14.66 | 6,285,347 | -0.78(-5.05%) |
Mar 09, 2023 | 15.49 | 16.28 | 15.38 | 15.44 | 4,440,578 | -0.03(-0.19%) |
Mar 08, 2023 | 15.51 | 15.54 | 14.99 | 15.47 | 3,288,141 | -0.02(-0.13%) |
Mar 07, 2023 | 15.69 | 15.90 | 15.21 | 15.49 | 2,562,859 | -0.27(-1.71%) |
Mar 06, 2023 | 15.77 | 16.24 | 15.65 | 15.76 | 3,284,156 | +0.18(+1.16%) |
Mar 03, 2023 | 15.23 | 15.73 | 15.04 | 15.58 | 3,386,601 | +0.49(+3.25%) |
Mar 02, 2023 | 15.16 | 15.16 | 14.72 | 15.09 | 2,739,151 | -0.20(-1.31%) |