Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.22 | 11.33 | 11.04 | 11.18 | 2,952,887 | -0.06(-0.55%) |
May 30, 2023 | 11.24 | 11.31 | 11.07 | 11.24 | 2,178,458 | +0.04(+0.32%) |
May 26, 2023 | 10.89 | 11.37 | 10.85 | 11.21 | 3,279,009 | +0.35(+3.27%) |
May 25, 2023 | 10.84 | 10.90 | 10.57 | 10.85 | 2,698,435 | +0.02(+0.16%) |
May 24, 2023 | 11.04 | 11.08 | 10.78 | 10.84 | 3,496,019 | -0.29(-2.63%) |
May 23, 2023 | 11.08 | 11.46 | 11.07 | 11.13 | 3,311,264 | +0.04(+0.32%) |
May 22, 2023 | 10.91 | 11.16 | 10.76 | 11.09 | 3,758,920 | +0.19(+1.71%) |
May 19, 2023 | 11.39 | 11.41 | 10.80 | 10.91 | 4,497,147 | -0.45(-3.98%) |
May 18, 2023 | 11.17 | 11.39 | 11.08 | 11.36 | 4,821,885 | +0.32(+2.89%) |
May 17, 2023 | 10.83 | 11.12 | 10.78 | 11.04 | 5,254,346 | +0.35(+3.29%) |
May 16, 2023 | 10.96 | 11.01 | 10.68 | 10.69 | 4,244,920 | -0.27(-2.50%) |
May 15, 2023 | 10.75 | 11.03 | 10.72 | 10.96 | 4,411,845 | +0.31(+2.90%) |
May 12, 2023 | 10.55 | 10.69 | 10.45 | 10.65 | 3,154,086 | +0.21(+1.97%) |
May 11, 2023 | 10.47 | 10.51 | 10.27 | 10.45 | 4,222,874 | -0.04(-0.41%) |
May 10, 2023 | 10.74 | 10.77 | 10.38 | 10.49 | 4,269,605 | -0.07(-0.65%) |
May 09, 2023 | 10.47 | 10.65 | 10.29 | 10.56 | 4,142,415 | +0.09(+0.82%) |
May 08, 2023 | 10.38 | 10.72 | 10.23 | 10.47 | 12,925,067 | +0.39(+3.91%) |
May 05, 2023 | 9.873 | 10.19 | 9.487 | 10.08 | 8,587,941 | +0.72(+7.70%) |
May 04, 2023 | 9.453 | 9.513 | 9.179 | 9.359 | 6,056,615 | -0.09(-1.00%) |
May 03, 2023 | 9.693 | 9.882 | 9.453 | 9.453 | 4,670,551 | -0.22(-2.30%) |
May 02, 2023 | 9.565 | 9.693 | 9.256 | 9.676 | 6,418,072 | +0.06(+0.62%) |
May 01, 2023 | 9.719 | 9.761 | 9.479 | 9.616 | 5,354,528 | -0.22(-2.27%) |
Apr 28, 2023 | 9.419 | 9.843 | 9.402 | 9.839 | 5,214,257 | +0.39(+4.08%) |
Apr 27, 2023 | 9.076 | 9.487 | 9.067 | 9.453 | 4,922,058 | +0.46(+5.15%) |
Apr 26, 2023 | 8.930 | 9.222 | 8.878 | 8.990 | 3,648,686 | +0.05(+0.58%) |
Apr 25, 2023 | 8.947 | 9.016 | 8.827 | 8.938 | 4,117,826 | -0.06(-0.67%) |
Apr 24, 2023 | 8.947 | 9.063 | 8.664 | 8.999 | 8,036,646 | -0.17(-1.87%) |
Apr 21, 2023 | 9.342 | 9.367 | 9.016 | 9.170 | 5,201,288 | -0.21(-2.20%) |
Apr 20, 2023 | 9.350 | 9.393 | 9.200 | 9.376 | 4,081,332 | -0.10(-1.09%) |
Apr 19, 2023 | 8.896 | 9.597 | 8.896 | 9.479 | 7,507,930 | +0.51(+5.74%) |
Apr 18, 2023 | 8.973 | 9.131 | 8.840 | 8.964 | 4,593,559 | -0.06(-0.67%) |
Apr 17, 2023 | 8.870 | 9.046 | 8.741 | 9.024 | 3,963,528 | +0.17(+1.94%) |
Apr 14, 2023 | 9.007 | 9.093 | 8.741 | 8.853 | 5,862,296 | -0.09(-0.96%) |
Apr 13, 2023 | 9.059 | 9.101 | 8.788 | 8.938 | 6,364,367 | -0.17(-1.88%) |
Apr 12, 2023 | 9.290 | 9.303 | 9.041 | 9.110 | 5,556,939 | -0.11(-1.21%) |
Apr 11, 2023 | 9.153 | 9.299 | 9.101 | 9.222 | 3,970,142 | +0.08(+0.84%) |
Apr 10, 2023 | 9.359 | 9.393 | 8.801 | 9.144 | 11,629,210 | -0.25(-2.65%) |
Apr 06, 2023 | 9.668 | 9.702 | 9.350 | 9.393 | 4,509,956 | -0.22(-2.32%) |
Apr 05, 2023 | 9.539 | 9.672 | 9.479 | 9.616 | 3,052,940 | -0.03(-0.36%) |
Apr 04, 2023 | 9.873 | 9.899 | 9.599 | 9.650 | 3,590,050 | -0.18(-1.83%) |
Apr 03, 2023 | 9.865 | 10.03 | 9.762 | 9.831 | 3,913,665 | -0.03(-0.26%) |
Mar 31, 2023 | 9.565 | 9.856 | 9.487 | 9.856 | 3,973,117 | +0.36(+3.79%) |
Mar 30, 2023 | 9.573 | 9.633 | 9.350 | 9.496 | 3,657,848 | +0.03(+0.27%) |
Mar 29, 2023 | 9.513 | 9.530 | 9.376 | 9.470 | 3,866,524 | +0.09(+0.91%) |
Mar 28, 2023 | 9.539 | 9.556 | 9.239 | 9.385 | 6,190,882 | -0.21(-2.15%) |
Mar 27, 2023 | 9.753 | 9.822 | 9.552 | 9.590 | 5,628,737 | +0.06(+0.63%) |
Mar 24, 2023 | 9.153 | 9.569 | 9.076 | 9.530 | 5,276,137 | +0.23(+2.49%) |
Mar 23, 2023 | 9.625 | 9.766 | 9.260 | 9.299 | 7,677,184 | -0.26(-2.69%) |
Mar 22, 2023 | 10.17 | 10.21 | 9.548 | 9.556 | 7,038,342 | -0.66(-6.46%) |
Mar 21, 2023 | 10.27 | 10.47 | 10.16 | 10.22 | 4,708,771 | +0.08(+0.76%) |
Mar 20, 2023 | 9.934 | 10.50 | 9.916 | 10.14 | 10,425,956 | +0.54(+5.63%) |
Mar 17, 2023 | 10.11 | 10.11 | 9.496 | 9.599 | 8,240,211 | -0.27(-2.70%) |
Mar 16, 2023 | 9.951 | 10.12 | 9.749 | 9.865 | 5,425,104 | -0.03(-0.26%) |
Mar 15, 2023 | 9.873 | 9.959 | 9.505 | 9.891 | 11,889,374 | -0.51(-4.87%) |
Mar 14, 2023 | 11.39 | 11.53 | 10.07 | 10.40 | 18,101,228 | -0.75(-6.70%) |
Mar 13, 2023 | 11.02 | 11.34 | 10.56 | 11.14 | 6,724,350 | -0.14(-1.22%) |
Mar 10, 2023 | 11.66 | 11.71 | 11.09 | 11.28 | 6,280,087 | -0.48(-4.08%) |
Mar 09, 2023 | 12.35 | 12.36 | 11.74 | 11.76 | 4,506,258 | -0.58(-4.66%) |
Mar 08, 2023 | 12.59 | 12.60 | 12.10 | 12.34 | 3,492,542 | -0.20(-1.60%) |
Mar 07, 2023 | 12.71 | 12.77 | 12.45 | 12.54 | 2,810,524 | -0.17(-1.31%) |
Mar 06, 2023 | 12.65 | 12.75 | 12.59 | 12.70 | 4,282,497 | +0.14(+1.13%) |
Mar 03, 2023 | 12.50 | 12.66 | 12.48 | 12.56 | 4,172,949 | +0.08(+0.67%) |
Mar 02, 2023 | 12.22 | 12.50 | 12.16 | 12.48 | 4,256,743 | +0.32(+2.60%) |