Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.40 | 10.47 | 10.21 | 10.38 | 1,204,866 | -0.03(-0.29%) |
May 30, 2023 | 10.71 | 10.71 | 10.38 | 10.41 | 499,987 | -0.22(-2.07%) |
May 26, 2023 | 10.72 | 10.91 | 10.62 | 10.63 | 631,684 | -0.05(-0.47%) |
May 25, 2023 | 10.70 | 10.83 | 10.55 | 10.68 | 556,378 | +0.00(+0.00%) |
May 24, 2023 | 10.78 | 10.85 | 10.59 | 10.68 | 623,862 | -0.16(-1.48%) |
May 23, 2023 | 10.89 | 11.09 | 10.82 | 10.84 | 968,187 | -0.08(-0.73%) |
May 22, 2023 | 10.97 | 11.04 | 10.79 | 10.92 | 1,197,629 | +0.06(+0.55%) |
May 19, 2023 | 10.83 | 11.11 | 10.78 | 10.86 | 1,669,416 | +0.07(+0.65%) |
May 18, 2023 | 10.47 | 10.83 | 10.46 | 10.79 | 2,140,346 | +0.29(+2.76%) |
May 17, 2023 | 10.78 | 10.87 | 10.39 | 10.50 | 1,281,528 | -0.19(-1.78%) |
May 16, 2023 | 10.63 | 10.92 | 10.60 | 10.69 | 1,524,232 | -0.05(-0.47%) |
May 15, 2023 | 10.33 | 10.82 | 10.22 | 10.74 | 2,119,565 | +0.50(+4.88%) |
May 12, 2023 | 10.24 | 10.46 | 10.17 | 10.24 | 1,342,529 | -0.01(-0.10%) |
May 11, 2023 | 9.810 | 10.27 | 9.770 | 10.25 | 1,457,331 | +0.31(+3.12%) |
May 10, 2023 | 10.45 | 10.64 | 9.870 | 9.940 | 2,763,148 | +1.30(+15.05%) |
May 09, 2023 | 8.360 | 8.715 | 8.300 | 8.640 | 1,391,327 | +0.25(+2.98%) |
May 08, 2023 | 8.080 | 8.420 | 8.030 | 8.390 | 702,744 | +0.37(+4.61%) |
May 05, 2023 | 7.770 | 8.110 | 7.760 | 8.020 | 700,070 | +0.29(+3.75%) |
May 04, 2023 | 7.850 | 7.920 | 7.673 | 7.730 | 589,293 | -0.15(-1.90%) |
May 03, 2023 | 7.910 | 8.080 | 7.845 | 7.880 | 598,660 | +0.02(+0.25%) |
May 02, 2023 | 8.030 | 8.030 | 7.610 | 7.860 | 985,777 | -0.22(-2.72%) |
May 01, 2023 | 8.030 | 8.210 | 8.000 | 8.080 | 922,297 | +0.01(+0.12%) |
Apr 28, 2023 | 7.820 | 8.100 | 7.805 | 8.070 | 807,309 | +0.24(+3.07%) |
Apr 27, 2023 | 7.640 | 7.830 | 7.620 | 7.830 | 612,571 | +0.23(+3.03%) |
Apr 26, 2023 | 7.500 | 7.610 | 7.450 | 7.600 | 825,157 | +0.13(+1.74%) |
Apr 25, 2023 | 7.640 | 7.700 | 7.325 | 7.470 | 972,126 | -0.29(-3.74%) |
Apr 24, 2023 | 7.790 | 7.975 | 7.725 | 7.760 | 547,201 | -0.11(-1.40%) |
Apr 21, 2023 | 8.090 | 8.160 | 7.795 | 7.870 | 1,011,586 | -0.13(-1.62%) |
Apr 20, 2023 | 7.780 | 8.010 | 7.720 | 8.000 | 1,175,556 | +0.16(+2.04%) |
Apr 19, 2023 | 7.490 | 7.860 | 7.490 | 7.840 | 861,245 | +0.28(+3.70%) |
Apr 18, 2023 | 7.650 | 7.750 | 7.495 | 7.560 | 1,021,271 | -0.07(-0.92%) |
Apr 17, 2023 | 7.670 | 7.780 | 7.605 | 7.630 | 558,219 | +0.04(+0.53%) |
Apr 14, 2023 | 7.750 | 7.910 | 7.500 | 7.590 | 743,311 | -0.15(-1.94%) |
Apr 13, 2023 | 7.770 | 7.865 | 7.660 | 7.740 | 616,171 | +0.02(+0.26%) |
Apr 12, 2023 | 7.790 | 7.830 | 7.570 | 7.720 | 705,051 | +0.03(+0.39%) |
Apr 11, 2023 | 7.760 | 7.870 | 7.670 | 7.690 | 740,657 | -0.01(-0.13%) |
Apr 10, 2023 | 7.450 | 7.730 | 7.380 | 7.700 | 739,064 | +0.23(+3.08%) |
Apr 06, 2023 | 7.490 | 7.630 | 7.435 | 7.470 | 868,702 | -0.02(-0.27%) |
Apr 05, 2023 | 7.590 | 7.690 | 7.460 | 7.490 | 1,512,892 | -0.10(-1.32%) |
Apr 04, 2023 | 7.910 | 7.910 | 7.310 | 7.590 | 1,864,190 | -0.35(-4.41%) |
Apr 03, 2023 | 8.070 | 8.150 | 7.940 | 7.940 | 937,974 | -0.10(-1.24%) |
Mar 31, 2023 | 8.030 | 8.140 | 7.830 | 8.040 | 1,700,387 | +0.09(+1.13%) |
Mar 30, 2023 | 7.820 | 8.000 | 7.745 | 7.950 | 943,262 | +0.23(+2.98%) |
Mar 29, 2023 | 7.900 | 7.950 | 7.635 | 7.720 | 1,044,281 | -0.12(-1.53%) |
Mar 28, 2023 | 7.630 | 7.980 | 7.570 | 7.840 | 1,091,746 | +0.18(+2.35%) |
Mar 27, 2023 | 7.400 | 7.755 | 7.330 | 7.660 | 1,292,909 | +0.40(+5.51%) |
Mar 24, 2023 | 7.340 | 7.410 | 7.080 | 7.260 | 1,215,013 | -0.18(-2.42%) |
Mar 23, 2023 | 7.850 | 7.880 | 7.330 | 7.440 | 1,174,181 | -0.38(-4.86%) |
Mar 22, 2023 | 7.900 | 8.040 | 7.803 | 7.820 | 1,043,718 | -0.12(-1.51%) |
Mar 21, 2023 | 7.930 | 8.140 | 7.930 | 7.940 | 1,375,918 | +0.15(+1.93%) |
Mar 20, 2023 | 8.180 | 8.180 | 7.750 | 7.790 | 1,077,457 | -0.30(-3.71%) |
Mar 17, 2023 | 8.180 | 8.330 | 8.030 | 8.090 | 4,004,259 | -0.26(-3.11%) |
Mar 16, 2023 | 8.230 | 8.390 | 8.050 | 8.350 | 1,262,451 | +0.06(+0.72%) |
Mar 15, 2023 | 8.490 | 8.530 | 8.105 | 8.290 | 1,998,617 | -0.32(-3.72%) |
Mar 14, 2023 | 8.830 | 8.910 | 8.590 | 8.610 | 1,078,861 | -0.05(-0.58%) |
Mar 13, 2023 | 8.860 | 9.090 | 8.600 | 8.660 | 1,169,489 | -0.36(-3.99%) |
Mar 10, 2023 | 9.140 | 9.260 | 8.810 | 9.020 | 2,005,617 | -0.12(-1.31%) |
Mar 09, 2023 | 9.300 | 9.480 | 9.110 | 9.140 | 2,138,975 | -0.19(-2.04%) |
Mar 08, 2023 | 8.590 | 9.400 | 8.590 | 9.330 | 2,966,320 | -0.22(-2.30%) |
Mar 07, 2023 | 9.550 | 9.710 | 9.430 | 9.550 | 1,197,398 | -0.05(-0.52%) |
Mar 06, 2023 | 9.950 | 9.950 | 9.575 | 9.600 | 1,148,230 | -0.40(-4.00%) |
Mar 03, 2023 | 10.08 | 10.08 | 9.910 | 10.00 | 1,227,316 | +0.01(+0.10%) |
Mar 02, 2023 | 9.850 | 10.05 | 9.830 | 9.990 | 1,625,879 | -0.01(-0.10%) |