Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.790 | 8.080 | 7.250 | 7.510 | 1,610,934 | -0.30(-3.84%) |
May 30, 2023 | 8.370 | 8.630 | 7.790 | 7.810 | 1,681,417 | -0.59(-7.02%) |
May 26, 2023 | 8.350 | 8.570 | 8.110 | 8.400 | 1,575,485 | +0.02(+0.24%) |
May 25, 2023 | 8.500 | 8.560 | 8.070 | 8.380 | 3,311,212 | -0.61(-6.79%) |
May 24, 2023 | 9.390 | 9.390 | 8.870 | 8.990 | 1,687,270 | -0.48(-5.07%) |
May 23, 2023 | 9.870 | 9.900 | 9.430 | 9.470 | 1,048,537 | -0.37(-3.76%) |
May 22, 2023 | 9.560 | 9.985 | 9.527 | 9.840 | 900,632 | +0.37(+3.91%) |
May 19, 2023 | 9.570 | 9.758 | 9.300 | 9.470 | 907,842 | +0.02(+0.21%) |
May 18, 2023 | 9.950 | 9.970 | 9.230 | 9.450 | 1,192,965 | -0.56(-5.59%) |
May 17, 2023 | 10.00 | 10.04 | 9.780 | 10.01 | 984,864 | +0.03(+0.30%) |
May 16, 2023 | 10.20 | 10.27 | 9.710 | 9.980 | 1,461,160 | -0.32(-3.11%) |
May 15, 2023 | 10.16 | 10.51 | 10.00 | 10.30 | 1,083,458 | +0.22(+2.18%) |
May 12, 2023 | 10.86 | 11.09 | 9.780 | 10.08 | 2,512,242 | -0.75(-6.93%) |
May 11, 2023 | 11.91 | 11.98 | 10.69 | 10.83 | 3,027,618 | -1.20(-9.98%) |
May 10, 2023 | 14.71 | 14.76 | 11.55 | 12.03 | 4,133,656 | -2.79(-18.83%) |
May 09, 2023 | 14.11 | 15.12 | 14.02 | 14.82 | 731,626 | +0.56(+3.93%) |
May 08, 2023 | 14.51 | 14.56 | 14.01 | 14.26 | 572,371 | -0.30(-2.06%) |
May 05, 2023 | 14.60 | 14.94 | 14.55 | 14.56 | 836,033 | +0.08(+0.55%) |
May 04, 2023 | 14.84 | 15.21 | 14.14 | 14.48 | 645,811 | -0.52(-3.47%) |
May 03, 2023 | 14.35 | 15.05 | 14.30 | 15.00 | 900,535 | +0.79(+5.56%) |
May 02, 2023 | 14.24 | 14.39 | 13.70 | 14.21 | 1,204,889 | -0.18(-1.25%) |
May 01, 2023 | 13.46 | 14.69 | 13.46 | 14.39 | 697,738 | +0.55(+3.97%) |
Apr 28, 2023 | 13.77 | 14.17 | 13.29 | 13.84 | 824,762 | +0.08(+0.58%) |
Apr 27, 2023 | 13.89 | 13.96 | 13.43 | 13.76 | 495,763 | -0.14(-1.01%) |
Apr 26, 2023 | 13.51 | 14.18 | 13.29 | 13.90 | 677,134 | +0.53(+3.96%) |
Apr 25, 2023 | 13.31 | 13.41 | 13.02 | 13.37 | 441,347 | +0.09(+0.68%) |
Apr 24, 2023 | 13.97 | 13.99 | 12.95 | 13.28 | 652,618 | -0.52(-3.77%) |
Apr 21, 2023 | 13.42 | 14.09 | 13.15 | 13.80 | 502,482 | +0.35(+2.60%) |
Apr 20, 2023 | 13.44 | 13.58 | 13.05 | 13.45 | 870,186 | -0.14(-1.03%) |
Apr 19, 2023 | 13.56 | 13.93 | 13.09 | 13.59 | 808,812 | -0.23(-1.66%) |
Apr 18, 2023 | 14.11 | 14.26 | 13.52 | 13.82 | 698,866 | -0.16(-1.14%) |
Apr 17, 2023 | 13.77 | 14.61 | 13.76 | 13.98 | 1,099,230 | +0.09(+0.65%) |
Apr 14, 2023 | 14.76 | 14.81 | 13.43 | 13.89 | 1,326,974 | -0.85(-5.77%) |
Apr 13, 2023 | 13.40 | 15.40 | 13.32 | 14.74 | 2,685,321 | +1.48(+11.16%) |
Apr 12, 2023 | 13.00 | 13.67 | 12.94 | 13.26 | 1,191,497 | +0.37(+2.87%) |
Apr 11, 2023 | 12.38 | 13.06 | 12.11 | 12.89 | 986,123 | +0.52(+4.20%) |
Apr 10, 2023 | 12.00 | 12.47 | 11.82 | 12.37 | 797,232 | +0.34(+2.83%) |
Apr 06, 2023 | 11.18 | 12.09 | 11.08 | 12.03 | 1,049,119 | +0.94(+8.48%) |
Apr 05, 2023 | 10.69 | 11.23 | 10.67 | 11.09 | 1,304,474 | +0.31(+2.88%) |
Apr 04, 2023 | 11.15 | 11.21 | 10.47 | 10.78 | 1,069,937 | -0.37(-3.32%) |
Apr 03, 2023 | 11.04 | 11.46 | 10.82 | 11.15 | 1,183,580 | +0.15(+1.36%) |
Mar 31, 2023 | 10.95 | 11.27 | 10.89 | 11.00 | 969,804 | +0.10(+0.92%) |
Mar 30, 2023 | 10.75 | 11.26 | 10.54 | 10.90 | 1,048,022 | +0.19(+1.77%) |
Mar 29, 2023 | 10.29 | 10.98 | 10.15 | 10.71 | 1,077,280 | +0.47(+4.59%) |
Mar 28, 2023 | 10.33 | 10.70 | 10.19 | 10.24 | 1,358,613 | -0.07(-0.68%) |
Mar 27, 2023 | 10.23 | 10.54 | 10.18 | 10.31 | 1,114,633 | +0.08(+0.78%) |
Mar 24, 2023 | 10.69 | 10.92 | 10.05 | 10.23 | 1,143,792 | -0.57(-5.28%) |
Mar 23, 2023 | 10.98 | 11.16 | 10.74 | 10.80 | 958,884 | -0.06(-0.55%) |
Mar 22, 2023 | 11.59 | 11.59 | 10.82 | 10.86 | 839,243 | -0.70(-6.06%) |
Mar 21, 2023 | 11.68 | 11.91 | 11.04 | 11.56 | 1,105,361 | -0.01(-0.09%) |
Mar 20, 2023 | 11.15 | 11.61 | 10.95 | 11.57 | 820,073 | +0.48(+4.33%) |
Mar 17, 2023 | 10.99 | 11.26 | 10.85 | 11.09 | 1,881,132 | +0.01(+0.09%) |
Mar 16, 2023 | 10.92 | 11.28 | 10.74 | 11.08 | 1,204,627 | -0.03(-0.27%) |
Mar 15, 2023 | 11.22 | 11.54 | 10.65 | 11.11 | 1,694,233 | -0.36(-3.14%) |
Mar 14, 2023 | 12.01 | 12.81 | 11.38 | 11.47 | 1,719,682 | -0.26(-2.22%) |
Mar 13, 2023 | 11.83 | 12.47 | 11.58 | 11.73 | 1,843,242 | -0.36(-2.98%) |
Mar 10, 2023 | 12.69 | 12.69 | 11.87 | 12.09 | 1,968,292 | -0.64(-5.03%) |
Mar 09, 2023 | 13.36 | 13.57 | 12.05 | 12.73 | 1,993,772 | -0.73(-5.42%) |
Mar 08, 2023 | 13.66 | 13.76 | 13.31 | 13.46 | 1,030,357 | -0.23(-1.68%) |
Mar 07, 2023 | 14.46 | 14.54 | 13.64 | 13.69 | 1,088,095 | -0.85(-5.85%) |
Mar 06, 2023 | 15.47 | 15.47 | 14.43 | 14.54 | 754,298 | -1.01(-6.50%) |
Mar 03, 2023 | 15.80 | 16.45 | 15.55 | 15.55 | 959,775 | -0.27(-1.71%) |
Mar 02, 2023 | 16.57 | 16.58 | 15.39 | 15.82 | 1,097,786 | -0.87(-5.21%) |