Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.36 | 10.36 | 9.920 | 10.01 | 47,268 | -0.35(-3.37%) |
May 30, 2023 | 10.40 | 10.44 | 10.19 | 10.36 | 43,699 | -0.02(-0.18%) |
May 26, 2023 | 10.25 | 10.40 | 10.15 | 10.38 | 41,644 | +0.10(+1.01%) |
May 25, 2023 | 10.38 | 10.39 | 10.15 | 10.27 | 31,298 | -0.11(-1.09%) |
May 24, 2023 | 10.76 | 10.76 | 10.37 | 10.39 | 54,792 | -0.41(-3.76%) |
May 23, 2023 | 10.58 | 11.05 | 10.56 | 10.79 | 85,857 | +0.26(+2.51%) |
May 22, 2023 | 10.05 | 10.55 | 10.00 | 10.53 | 103,769 | +0.56(+5.58%) |
May 19, 2023 | 10.47 | 10.50 | 9.944 | 9.972 | 80,815 | -0.42(-4.08%) |
May 18, 2023 | 10.23 | 10.43 | 10.10 | 10.40 | 90,061 | +0.25(+2.51%) |
May 17, 2023 | 9.689 | 10.15 | 9.633 | 10.14 | 95,487 | +0.60(+6.33%) |
May 16, 2023 | 9.567 | 9.727 | 9.482 | 9.538 | 92,134 | -0.10(-1.08%) |
May 15, 2023 | 9.520 | 9.946 | 9.520 | 9.642 | 80,706 | +0.13(+1.39%) |
May 12, 2023 | 9.699 | 9.801 | 9.406 | 9.510 | 74,823 | -0.17(-1.75%) |
May 11, 2023 | 9.755 | 10.67 | 9.595 | 9.680 | 86,022 | -0.19(-1.91%) |
May 10, 2023 | 9.897 | 10.04 | 9.699 | 9.869 | 207,844 | +0.05(+0.48%) |
May 09, 2023 | 10.00 | 10.38 | 9.671 | 9.821 | 64,444 | -0.22(-2.16%) |
May 08, 2023 | 10.29 | 10.29 | 9.972 | 10.04 | 93,339 | -0.09(-0.93%) |
May 05, 2023 | 10.21 | 10.34 | 9.987 | 10.13 | 128,410 | +0.32(+3.27%) |
May 04, 2023 | 10.25 | 10.39 | 9.652 | 9.812 | 138,360 | -0.60(-5.80%) |
May 03, 2023 | 10.38 | 10.60 | 10.10 | 10.42 | 185,001 | +0.18(+1.73%) |
May 02, 2023 | 10.73 | 10.73 | 9.923 | 10.24 | 158,062 | -0.47(-4.43%) |
May 01, 2023 | 11.08 | 11.21 | 10.62 | 10.71 | 131,989 | -0.26(-2.37%) |
Apr 28, 2023 | 10.69 | 11.21 | 10.67 | 10.97 | 134,433 | +0.26(+2.43%) |
Apr 27, 2023 | 10.71 | 10.88 | 10.58 | 10.71 | 70,767 | +0.02(+0.17%) |
Apr 26, 2023 | 10.56 | 10.70 | 10.36 | 10.69 | 111,274 | +0.11(+1.05%) |
Apr 25, 2023 | 10.49 | 10.87 | 10.42 | 10.58 | 157,423 | +0.06(+0.53%) |
Apr 24, 2023 | 10.32 | 10.56 | 10.28 | 10.53 | 129,824 | +0.30(+2.91%) |
Apr 21, 2023 | 10.22 | 10.43 | 10.20 | 10.23 | 116,945 | +0.01(+0.09%) |
Apr 20, 2023 | 10.22 | 10.30 | 10.03 | 10.22 | 106,295 | -0.01(-0.09%) |
Apr 19, 2023 | 10.30 | 10.44 | 9.960 | 10.23 | 168,134 | -0.13(-1.26%) |
Apr 18, 2023 | 10.82 | 10.84 | 10.29 | 10.36 | 131,878 | -0.43(-3.97%) |
Apr 17, 2023 | 10.48 | 10.82 | 10.39 | 10.79 | 90,547 | +0.39(+3.76%) |
Apr 14, 2023 | 10.80 | 10.99 | 10.34 | 10.40 | 104,975 | -0.31(-2.87%) |
Apr 13, 2023 | 10.59 | 10.79 | 10.58 | 10.70 | 72,037 | +0.05(+0.44%) |
Apr 12, 2023 | 10.96 | 10.96 | 10.58 | 10.66 | 102,085 | -0.28(-2.55%) |
Apr 11, 2023 | 11.11 | 11.11 | 10.83 | 10.94 | 69,962 | -0.16(-1.42%) |
Apr 10, 2023 | 11.16 | 11.34 | 11.06 | 11.09 | 82,589 | -0.09(-0.83%) |
Apr 06, 2023 | 11.14 | 11.34 | 11.05 | 11.19 | 83,353 | -0.01(-0.08%) |
Apr 05, 2023 | 11.51 | 11.54 | 11.13 | 11.20 | 74,845 | -0.38(-3.29%) |
Apr 04, 2023 | 12.20 | 12.20 | 11.47 | 11.58 | 93,293 | -0.58(-4.74%) |
Apr 03, 2023 | 12.23 | 12.32 | 11.95 | 12.15 | 96,752 | -0.06(-0.46%) |
Mar 31, 2023 | 12.30 | 12.35 | 12.10 | 12.21 | 141,062 | -0.08(-0.68%) |
Mar 30, 2023 | 12.18 | 12.39 | 12.15 | 12.29 | 103,565 | +0.19(+1.54%) |
Mar 29, 2023 | 12.52 | 12.60 | 11.77 | 12.11 | 170,990 | -0.32(-2.54%) |
Mar 28, 2023 | 12.59 | 12.59 | 12.34 | 12.42 | 54,060 | -0.20(-1.62%) |
Mar 27, 2023 | 12.64 | 12.94 | 12.58 | 12.63 | 131,905 | +0.23(+1.88%) |
Mar 24, 2023 | 12.29 | 12.74 | 12.09 | 12.40 | 112,063 | +0.07(+0.53%) |
Mar 23, 2023 | 12.70 | 12.76 | 12.30 | 12.33 | 88,321 | -0.26(-2.07%) |
Mar 22, 2023 | 13.21 | 13.21 | 12.58 | 12.59 | 57,631 | -0.59(-4.45%) |
Mar 21, 2023 | 13.18 | 13.32 | 12.97 | 13.18 | 108,332 | +0.18(+1.36%) |
Mar 20, 2023 | 13.02 | 13.31 | 12.91 | 13.00 | 179,614 | +0.19(+1.45%) |
Mar 17, 2023 | 12.96 | 13.07 | 12.70 | 12.82 | 249,476 | -0.15(-1.15%) |
Mar 16, 2023 | 13.16 | 13.39 | 12.79 | 12.96 | 225,906 | -0.28(-2.11%) |
Mar 15, 2023 | 12.55 | 13.26 | 12.47 | 13.24 | 172,095 | +0.29(+2.23%) |
Mar 14, 2023 | 13.10 | 13.80 | 12.70 | 12.95 | 190,364 | +0.47(+3.72%) |
Mar 13, 2023 | 13.62 | 13.62 | 12.15 | 12.49 | 308,194 | -1.48(-10.59%) |
Mar 10, 2023 | 14.41 | 14.42 | 13.77 | 13.97 | 116,284 | -0.59(-4.03%) |
Mar 09, 2023 | 15.10 | 15.12 | 14.51 | 14.55 | 83,547 | -0.56(-3.69%) |
Mar 08, 2023 | 15.30 | 15.32 | 15.01 | 15.11 | 75,437 | -0.16(-1.04%) |
Mar 07, 2023 | 15.41 | 15.41 | 15.21 | 15.27 | 53,049 | -0.17(-1.08%) |
Mar 06, 2023 | 15.74 | 15.74 | 15.34 | 15.44 | 108,300 | -0.33(-2.12%) |
Mar 03, 2023 | 15.61 | 15.78 | 15.53 | 15.77 | 78,148 | +0.18(+1.13%) |
Mar 02, 2023 | 16.04 | 16.04 | 15.50 | 15.60 | 63,820 | -0.57(-3.51%) |