Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.347 | 9.385 | 9.226 | 9.260 | 16,225,969 | -0.10(-1.03%) |
May 30, 2023 | 9.423 | 9.452 | 9.327 | 9.356 | 8,261,913 | -0.05(-0.51%) |
May 26, 2023 | 9.481 | 9.519 | 9.378 | 9.404 | 6,840,937 | -0.02(-0.20%) |
May 25, 2023 | 9.491 | 9.539 | 9.375 | 9.423 | 7,118,745 | -0.12(-1.31%) |
May 24, 2023 | 9.664 | 9.664 | 9.524 | 9.548 | 7,859,493 | -0.17(-1.78%) |
May 23, 2023 | 9.731 | 9.827 | 9.673 | 9.721 | 8,801,892 | -0.03(-0.27%) |
May 22, 2023 | 9.700 | 9.786 | 9.662 | 9.748 | 8,155,343 | +0.04(+0.39%) |
May 19, 2023 | 9.767 | 9.800 | 9.681 | 9.710 | 4,937,013 | +0.01(+0.10%) |
May 18, 2023 | 9.691 | 9.719 | 9.615 | 9.700 | 5,020,289 | -0.03(-0.29%) |
May 17, 2023 | 9.710 | 9.757 | 9.605 | 9.729 | 7,832,796 | +0.03(+0.29%) |
May 16, 2023 | 9.776 | 9.786 | 9.691 | 9.700 | 7,524,851 | -0.13(-1.35%) |
May 15, 2023 | 9.805 | 9.843 | 9.738 | 9.833 | 6,713,553 | +0.06(+0.58%) |
May 12, 2023 | 9.890 | 9.918 | 9.719 | 9.776 | 5,653,039 | -0.06(-0.58%) |
May 11, 2023 | 9.814 | 9.857 | 9.748 | 9.833 | 6,218,472 | -0.03(-0.29%) |
May 10, 2023 | 9.852 | 9.885 | 9.748 | 9.861 | 8,749,976 | +0.08(+0.78%) |
May 09, 2023 | 9.861 | 9.861 | 9.781 | 9.786 | 6,617,713 | -0.14(-1.43%) |
May 08, 2023 | 9.956 | 9.994 | 9.880 | 9.928 | 6,495,605 | +0.04(+0.38%) |
May 05, 2023 | 9.748 | 9.947 | 9.738 | 9.890 | 10,710,996 | +0.20(+2.06%) |
May 04, 2023 | 9.472 | 9.909 | 9.472 | 9.691 | 11,170,565 | +0.19(+2.00%) |
May 03, 2023 | 9.691 | 9.719 | 9.292 | 9.501 | 26,640,596 | -0.86(-8.33%) |
May 02, 2023 | 10.44 | 10.48 | 10.24 | 10.36 | 9,159,831 | -0.13(-1.27%) |
May 01, 2023 | 10.44 | 10.53 | 10.41 | 10.50 | 7,356,213 | +0.09(+0.82%) |
Apr 28, 2023 | 10.36 | 10.44 | 10.33 | 10.41 | 12,992,699 | +0.05(+0.46%) |
Apr 27, 2023 | 10.19 | 10.37 | 10.10 | 10.36 | 8,238,869 | +0.19(+1.87%) |
Apr 26, 2023 | 10.19 | 10.31 | 10.14 | 10.17 | 7,883,176 | -0.09(-0.92%) |
Apr 25, 2023 | 10.40 | 10.45 | 10.26 | 10.27 | 6,349,021 | -0.24(-2.26%) |
Apr 24, 2023 | 10.54 | 10.55 | 10.46 | 10.51 | 6,295,891 | +0.01(+0.09%) |
Apr 21, 2023 | 10.50 | 10.54 | 10.40 | 10.50 | 5,952,075 | +0.04(+0.36%) |
Apr 20, 2023 | 10.50 | 10.52 | 10.44 | 10.46 | 8,708,014 | -0.06(-0.54%) |
Apr 19, 2023 | 10.58 | 10.60 | 10.51 | 10.52 | 8,628,818 | -0.08(-0.72%) |
Apr 18, 2023 | 10.53 | 10.61 | 10.52 | 10.59 | 5,606,248 | +0.06(+0.54%) |
Apr 17, 2023 | 10.57 | 10.59 | 10.47 | 10.54 | 5,384,594 | +0.00(+0.00%) |
Apr 14, 2023 | 10.58 | 10.63 | 10.46 | 10.54 | 4,873,182 | -0.09(-0.80%) |
Apr 13, 2023 | 10.47 | 10.65 | 10.45 | 10.62 | 5,960,206 | +0.16(+1.54%) |
Apr 12, 2023 | 10.43 | 10.55 | 10.43 | 10.46 | 6,093,815 | +0.03(+0.27%) |
Apr 11, 2023 | 10.57 | 10.60 | 10.40 | 10.43 | 13,172,862 | -0.09(-0.90%) |
Apr 10, 2023 | 10.59 | 10.60 | 10.45 | 10.53 | 7,706,633 | -0.15(-1.42%) |
Apr 06, 2023 | 10.73 | 10.74 | 10.61 | 10.68 | 9,902,035 | -0.06(-0.53%) |
Apr 05, 2023 | 10.62 | 10.74 | 10.59 | 10.73 | 10,317,049 | +0.09(+0.80%) |
Apr 04, 2023 | 10.74 | 10.77 | 10.60 | 10.65 | 8,161,371 | -0.08(-0.71%) |
Apr 03, 2023 | 10.70 | 10.81 | 10.65 | 10.73 | 9,210,279 | -0.08(-0.70%) |
Mar 31, 2023 | 10.64 | 10.81 | 10.61 | 10.80 | 7,350,775 | +0.23(+2.15%) |
Mar 30, 2023 | 10.60 | 10.62 | 10.52 | 10.57 | 4,998,357 | +0.03(+0.27%) |
Mar 29, 2023 | 10.57 | 10.60 | 10.49 | 10.54 | 8,164,361 | +0.08(+0.73%) |
Mar 28, 2023 | 10.42 | 10.50 | 10.39 | 10.47 | 3,933,823 | +0.06(+0.55%) |
Mar 27, 2023 | 10.41 | 10.47 | 10.36 | 10.41 | 5,525,722 | +0.04(+0.37%) |
Mar 24, 2023 | 10.25 | 10.41 | 10.19 | 10.37 | 6,470,675 | +0.09(+0.83%) |
Mar 23, 2023 | 10.27 | 10.43 | 10.24 | 10.29 | 6,558,597 | +0.03(+0.28%) |
Mar 22, 2023 | 10.45 | 10.50 | 10.25 | 10.26 | 6,173,399 | -0.17(-1.64%) |
Mar 21, 2023 | 10.47 | 10.50 | 10.37 | 10.43 | 5,065,935 | +0.07(+0.64%) |
Mar 20, 2023 | 10.23 | 10.41 | 10.22 | 10.36 | 6,677,680 | +0.21(+2.06%) |
Mar 17, 2023 | 10.20 | 10.22 | 10.04 | 10.16 | 25,705,676 | -0.09(-0.83%) |
Mar 16, 2023 | 10.12 | 10.26 | 10.04 | 10.24 | 5,927,818 | +0.05(+0.46%) |
Mar 15, 2023 | 10.17 | 10.24 | 10.11 | 10.19 | 10,897,556 | -0.14(-1.38%) |
Mar 14, 2023 | 10.34 | 10.40 | 10.23 | 10.34 | 9,641,051 | +0.13(+1.30%) |
Mar 13, 2023 | 10.17 | 10.39 | 10.14 | 10.20 | 11,614,452 | +0.01(+0.09%) |
Mar 10, 2023 | 10.29 | 10.39 | 10.19 | 10.19 | 9,983,292 | -0.10(-1.01%) |
Mar 09, 2023 | 10.43 | 10.50 | 10.29 | 10.30 | 8,725,817 | -0.09(-0.91%) |
Mar 08, 2023 | 10.36 | 10.44 | 10.32 | 10.39 | 5,648,200 | +0.03(+0.27%) |
Mar 07, 2023 | 10.51 | 10.54 | 10.36 | 10.36 | 7,840,099 | -0.12(-1.18%) |
Mar 06, 2023 | 10.64 | 10.64 | 10.45 | 10.49 | 8,566,547 | -0.17(-1.60%) |
Mar 03, 2023 | 10.73 | 10.75 | 10.59 | 10.66 | 7,749,548 | +0.02(+0.18%) |
Mar 02, 2023 | 10.54 | 10.68 | 10.54 | 10.64 | 6,821,927 | +0.06(+0.54%) |