Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.28 | 12.60 | 11.72 | 12.38 | 5,323,448 | +0.04(+0.32%) |
May 30, 2023 | 12.69 | 13.05 | 12.23 | 12.34 | 3,827,902 | -0.14(-1.12%) |
May 26, 2023 | 12.07 | 12.89 | 12.03 | 12.48 | 3,718,975 | +0.51(+4.26%) |
May 25, 2023 | 12.02 | 12.17 | 11.68 | 11.97 | 4,002,061 | +0.03(+0.25%) |
May 24, 2023 | 12.30 | 12.30 | 11.63 | 11.94 | 5,662,802 | -0.62(-4.94%) |
May 23, 2023 | 12.93 | 13.12 | 12.22 | 12.56 | 4,411,028 | -0.50(-3.83%) |
May 22, 2023 | 12.67 | 13.43 | 12.65 | 13.06 | 3,561,809 | +0.39(+3.08%) |
May 19, 2023 | 12.67 | 12.82 | 12.40 | 12.67 | 2,382,873 | +0.00(+0.00%) |
May 18, 2023 | 12.59 | 12.85 | 12.17 | 12.67 | 3,000,023 | -0.08(-0.63%) |
May 17, 2023 | 12.30 | 12.80 | 11.99 | 12.75 | 3,528,515 | +0.52(+4.25%) |
May 16, 2023 | 12.41 | 12.56 | 11.81 | 12.23 | 3,425,005 | -0.21(-1.69%) |
May 15, 2023 | 12.15 | 12.51 | 11.91 | 12.44 | 2,416,536 | +0.25(+2.05%) |
May 12, 2023 | 12.16 | 12.30 | 11.87 | 12.19 | 2,617,716 | +0.04(+0.33%) |
May 11, 2023 | 11.93 | 12.18 | 11.62 | 12.15 | 3,457,294 | +0.24(+2.02%) |
May 10, 2023 | 12.35 | 12.52 | 11.84 | 11.91 | 3,496,568 | -0.12(-1.00%) |
May 09, 2023 | 12.05 | 12.23 | 11.74 | 12.03 | 2,646,052 | -0.22(-1.80%) |
May 08, 2023 | 12.18 | 12.29 | 11.76 | 12.25 | 2,486,145 | +0.06(+0.49%) |
May 05, 2023 | 12.07 | 12.25 | 11.62 | 12.19 | 3,527,197 | +0.29(+2.44%) |
May 04, 2023 | 11.80 | 12.50 | 11.63 | 11.90 | 3,952,793 | +0.15(+1.28%) |
May 03, 2023 | 11.03 | 12.70 | 11.01 | 11.75 | 7,956,004 | +0.45(+3.98%) |
May 02, 2023 | 11.25 | 11.64 | 11.03 | 11.30 | 5,097,602 | -0.01(-0.09%) |
May 01, 2023 | 10.58 | 11.42 | 10.45 | 11.31 | 3,921,042 | +0.71(+6.70%) |
Apr 28, 2023 | 9.960 | 10.75 | 9.850 | 10.60 | 3,384,858 | +0.62(+6.21%) |
Apr 27, 2023 | 10.08 | 10.12 | 9.895 | 9.980 | 1,942,980 | +0.01(+0.10%) |
Apr 26, 2023 | 10.27 | 10.31 | 9.945 | 9.970 | 2,439,001 | -0.24(-2.35%) |
Apr 25, 2023 | 10.70 | 10.74 | 10.15 | 10.21 | 2,980,912 | -0.62(-5.72%) |
Apr 24, 2023 | 11.06 | 11.21 | 10.78 | 10.83 | 2,271,297 | -0.18(-1.63%) |
Apr 21, 2023 | 11.04 | 11.20 | 10.81 | 11.01 | 2,218,131 | +0.02(+0.18%) |
Apr 20, 2023 | 10.88 | 11.09 | 10.71 | 10.99 | 2,335,378 | -0.13(-1.17%) |
Apr 19, 2023 | 10.70 | 11.32 | 10.49 | 11.12 | 3,210,201 | +0.23(+2.11%) |
Apr 18, 2023 | 11.11 | 11.17 | 10.74 | 10.89 | 2,702,902 | -0.12(-1.09%) |
Apr 17, 2023 | 11.26 | 11.35 | 10.86 | 11.01 | 2,541,689 | -0.19(-1.70%) |
Apr 14, 2023 | 11.42 | 11.51 | 11.06 | 11.20 | 2,958,894 | -0.29(-2.52%) |
Apr 13, 2023 | 10.94 | 11.85 | 10.94 | 11.49 | 4,791,092 | +0.70(+6.49%) |
Apr 12, 2023 | 11.23 | 11.59 | 10.63 | 10.79 | 3,569,188 | -0.23(-2.09%) |
Apr 11, 2023 | 10.95 | 11.17 | 10.66 | 11.02 | 2,403,214 | +0.07(+0.64%) |
Apr 10, 2023 | 10.73 | 11.02 | 10.58 | 10.95 | 4,540,819 | -0.01(-0.09%) |
Apr 06, 2023 | 11.01 | 11.01 | 10.61 | 10.96 | 2,633,711 | +0.00(+0.00%) |
Apr 05, 2023 | 11.42 | 11.57 | 10.79 | 10.96 | 3,238,433 | -0.51(-4.49%) |
Apr 04, 2023 | 11.69 | 11.73 | 11.16 | 11.47 | 3,643,764 | -0.17(-1.42%) |
Apr 03, 2023 | 11.57 | 11.70 | 11.14 | 11.64 | 5,005,284 | +0.06(+0.52%) |
Mar 31, 2023 | 10.71 | 11.79 | 10.36 | 11.58 | 11,762,745 | +1.82(+18.65%) |
Mar 30, 2023 | 9.770 | 9.890 | 9.580 | 9.760 | 2,606,423 | +0.18(+1.88%) |
Mar 29, 2023 | 9.340 | 9.640 | 9.200 | 9.580 | 2,324,099 | +0.45(+4.93%) |
Mar 28, 2023 | 9.270 | 9.330 | 9.060 | 9.130 | 1,914,228 | -0.19(-2.04%) |
Mar 27, 2023 | 9.690 | 9.835 | 9.105 | 9.320 | 3,250,454 | -0.29(-3.02%) |
Mar 24, 2023 | 9.150 | 9.700 | 9.010 | 9.610 | 3,547,917 | +0.37(+4.00%) |
Mar 23, 2023 | 9.070 | 9.770 | 9.030 | 9.240 | 4,924,098 | +0.35(+3.94%) |
Mar 22, 2023 | 9.150 | 9.425 | 8.805 | 8.890 | 3,671,492 | -0.23(-2.52%) |
Mar 21, 2023 | 8.510 | 9.230 | 8.470 | 9.120 | 4,377,019 | +0.76(+9.09%) |
Mar 20, 2023 | 8.320 | 8.690 | 8.140 | 8.360 | 3,526,197 | +0.06(+0.72%) |
Mar 17, 2023 | 8.820 | 8.820 | 8.200 | 8.300 | 6,698,585 | -0.54(-6.11%) |
Mar 16, 2023 | 8.970 | 9.180 | 8.640 | 8.840 | 3,747,641 | -0.22(-2.43%) |
Mar 15, 2023 | 8.500 | 9.080 | 8.410 | 9.060 | 4,516,616 | +0.33(+3.78%) |
Mar 14, 2023 | 8.990 | 9.210 | 8.680 | 8.730 | 3,763,494 | +0.00(+0.00%) |
Mar 13, 2023 | 8.300 | 9.215 | 8.215 | 8.730 | 6,285,507 | +0.43(+5.18%) |
Mar 10, 2023 | 8.710 | 8.720 | 8.010 | 8.300 | 6,588,011 | -0.47(-5.36%) |
Mar 09, 2023 | 8.870 | 9.010 | 8.540 | 8.770 | 5,676,488 | -0.13(-1.46%) |
Mar 08, 2023 | 9.020 | 9.170 | 8.850 | 8.900 | 2,396,556 | -0.12(-1.33%) |
Mar 07, 2023 | 9.120 | 9.300 | 8.970 | 9.020 | 2,999,696 | -0.14(-1.53%) |
Mar 06, 2023 | 9.830 | 9.900 | 9.160 | 9.160 | 3,110,251 | -0.68(-6.91%) |
Mar 03, 2023 | 9.500 | 10.00 | 9.220 | 9.840 | 3,925,722 | +0.41(+4.35%) |
Mar 02, 2023 | 8.590 | 9.580 | 8.520 | 9.430 | 3,833,638 | +0.66(+7.53%) |