Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.17 | 10.22 | 9.980 | 10.09 | 23,212 | -0.22(-2.13%) |
May 30, 2023 | 10.34 | 10.41 | 10.24 | 10.31 | 22,298 | -0.14(-1.34%) |
May 26, 2023 | 10.41 | 10.47 | 10.39 | 10.45 | 11,171 | -0.09(-0.85%) |
May 25, 2023 | 10.48 | 10.55 | 10.40 | 10.54 | 13,380 | +0.13(+1.25%) |
May 24, 2023 | 10.46 | 10.49 | 10.41 | 10.41 | 21,282 | -0.30(-2.80%) |
May 23, 2023 | 10.77 | 10.77 | 10.67 | 10.71 | 11,796 | -0.16(-1.47%) |
May 22, 2023 | 10.82 | 10.87 | 10.78 | 10.87 | 15,987 | +0.31(+2.94%) |
May 19, 2023 | 10.74 | 10.79 | 10.56 | 10.56 | 11,701 | -0.18(-1.68%) |
May 18, 2023 | 10.71 | 10.76 | 10.61 | 10.74 | 13,972 | +0.37(+3.57%) |
May 17, 2023 | 10.24 | 10.37 | 10.16 | 10.37 | 29,389 | -0.33(-3.04%) |
May 16, 2023 | 10.92 | 10.92 | 10.67 | 10.70 | 11,536 | -0.30(-2.73%) |
May 15, 2023 | 10.86 | 11.04 | 10.86 | 10.99 | 16,044 | +0.13(+1.24%) |
May 12, 2023 | 10.91 | 10.94 | 10.81 | 10.86 | 18,711 | +0.07(+0.65%) |
May 11, 2023 | 10.65 | 10.83 | 10.62 | 10.79 | 37,481 | -0.06(-0.55%) |
May 10, 2023 | 10.80 | 10.87 | 10.72 | 10.85 | 17,085 | +0.05(+0.46%) |
May 09, 2023 | 10.66 | 10.86 | 10.66 | 10.80 | 16,620 | -0.08(-0.74%) |
May 08, 2023 | 10.89 | 10.94 | 10.87 | 10.88 | 35,407 | +0.09(+0.83%) |
May 05, 2023 | 10.72 | 10.80 | 10.68 | 10.79 | 21,509 | +0.46(+4.45%) |
May 04, 2023 | 10.25 | 10.35 | 10.18 | 10.33 | 32,566 | -0.23(-2.18%) |
May 03, 2023 | 10.71 | 10.77 | 10.56 | 10.56 | 23,726 | -0.14(-1.31%) |
May 02, 2023 | 10.97 | 10.97 | 10.58 | 10.70 | 19,703 | -0.30(-2.73%) |
May 01, 2023 | 11.25 | 11.25 | 11.00 | 11.00 | 9,785 | -0.12(-1.08%) |
Apr 28, 2023 | 10.96 | 11.14 | 10.95 | 11.12 | 16,731 | -0.51(-4.39%) |
Apr 27, 2023 | 11.57 | 11.65 | 11.55 | 11.63 | 46,438 | +0.30(+2.65%) |
Apr 26, 2023 | 11.36 | 11.44 | 11.33 | 11.33 | 16,648 | -0.00(-0.04%) |
Apr 25, 2023 | 11.52 | 11.52 | 11.28 | 11.33 | 14,088 | -0.44(-3.70%) |
Apr 24, 2023 | 11.78 | 11.79 | 11.74 | 11.77 | 8,416 | +0.01(+0.09%) |
Apr 21, 2023 | 11.70 | 11.81 | 11.70 | 11.76 | 16,277 | -0.01(-0.08%) |
Apr 20, 2023 | 11.81 | 11.87 | 11.77 | 11.77 | 7,096 | -0.11(-0.92%) |
Apr 19, 2023 | 11.55 | 11.90 | 11.55 | 11.88 | 27,326 | +0.44(+3.84%) |
Apr 18, 2023 | 11.45 | 11.45 | 11.28 | 11.44 | 18,609 | +0.44(+4.00%) |
Apr 17, 2023 | 11.00 | 11.02 | 10.93 | 11.00 | 56,448 | -0.37(-3.25%) |
Apr 14, 2023 | 11.35 | 11.44 | 11.32 | 11.37 | 52,458 | +0.48(+4.41%) |
Apr 13, 2023 | 10.84 | 10.91 | 10.80 | 10.89 | 10,803 | +0.14(+1.30%) |
Apr 12, 2023 | 10.83 | 10.83 | 10.68 | 10.75 | 62,668 | -0.04(-0.41%) |
Apr 11, 2023 | 10.75 | 10.83 | 10.75 | 10.79 | 22,514 | +0.02(+0.22%) |
Apr 10, 2023 | 10.84 | 10.84 | 10.49 | 10.77 | 17,863 | -0.01(-0.09%) |
Apr 06, 2023 | 10.62 | 10.80 | 10.62 | 10.78 | 29,179 | +0.29(+2.76%) |
Apr 05, 2023 | 10.47 | 10.53 | 10.42 | 10.49 | 40,601 | -0.22(-2.05%) |
Apr 04, 2023 | 10.80 | 10.82 | 10.70 | 10.71 | 25,353 | +0.11(+1.04%) |
Apr 03, 2023 | 10.60 | 10.70 | 10.55 | 10.60 | 15,075 | +0.01(+0.09%) |
Mar 31, 2023 | 10.61 | 10.64 | 10.54 | 10.59 | 13,531 | -0.06(-0.56%) |
Mar 30, 2023 | 10.83 | 10.83 | 10.59 | 10.65 | 532,269 | +0.35(+3.40%) |
Mar 29, 2023 | 10.24 | 10.31 | 10.17 | 10.30 | 24,839 | +0.17(+1.68%) |
Mar 28, 2023 | 10.06 | 10.24 | 10.04 | 10.13 | 32,803 | +0.16(+1.60%) |
Mar 27, 2023 | 9.995 | 10.02 | 9.890 | 9.970 | 40,800 | +0.35(+3.64%) |
Mar 24, 2023 | 9.510 | 9.670 | 9.480 | 9.620 | 35,958 | -0.39(-3.85%) |
Mar 23, 2023 | 10.38 | 10.40 | 9.930 | 10.01 | 59,404 | -0.58(-5.52%) |
Mar 22, 2023 | 10.80 | 10.81 | 10.59 | 10.59 | 48,406 | -0.29(-2.67%) |
Mar 21, 2023 | 10.79 | 10.88 | 10.78 | 10.88 | 22,609 | +0.89(+8.91%) |
Mar 20, 2023 | 9.850 | 10.12 | 9.840 | 9.990 | 23,900 | +0.19(+1.94%) |
Mar 17, 2023 | 9.920 | 9.944 | 9.610 | 9.800 | 21,109 | -0.44(-4.30%) |
Mar 16, 2023 | 10.14 | 10.29 | 9.960 | 10.24 | 29,631 | +0.02(+0.20%) |
Mar 15, 2023 | 9.995 | 10.33 | 9.875 | 10.22 | 40,647 | -0.87(-7.84%) |
Mar 14, 2023 | 11.15 | 11.17 | 10.99 | 11.09 | 42,839 | +0.37(+3.40%) |
Mar 13, 2023 | 10.36 | 10.77 | 10.30 | 10.72 | 92,351 | -1.17(-9.80%) |
Mar 10, 2023 | 12.11 | 12.12 | 11.82 | 11.89 | 74,463 | -0.27(-2.22%) |
Mar 09, 2023 | 12.39 | 12.43 | 12.16 | 12.16 | 38,725 | -0.32(-2.56%) |
Mar 08, 2023 | 12.52 | 12.56 | 12.46 | 12.48 | 21,257 | +0.09(+0.73%) |
Mar 07, 2023 | 12.58 | 12.58 | 12.38 | 12.39 | 11,857 | -0.32(-2.52%) |
Mar 06, 2023 | 12.66 | 12.75 | 12.66 | 12.71 | 38,778 | +0.28(+2.25%) |
Mar 03, 2023 | 12.24 | 12.43 | 12.24 | 12.43 | 31,350 | +0.48(+4.02%) |
Mar 02, 2023 | 11.75 | 11.97 | 11.75 | 11.95 | 18,717 | -0.02(-0.17%) |