Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.790 | 9.910 | 9.570 | 9.760 | 1,144,921 | -0.24(-2.40%) |
May 30, 2023 | 10.17 | 10.17 | 9.810 | 10.00 | 1,394,809 | -0.16(-1.57%) |
May 26, 2023 | 10.53 | 10.53 | 10.10 | 10.16 | 761,861 | -0.05(-0.49%) |
May 25, 2023 | 10.25 | 11.00 | 9.980 | 10.21 | 1,218,336 | -0.08(-0.78%) |
May 24, 2023 | 10.51 | 10.59 | 10.08 | 10.29 | 1,131,674 | -0.21(-2.00%) |
May 23, 2023 | 10.40 | 10.88 | 10.39 | 10.50 | 1,582,533 | -0.21(-1.96%) |
May 22, 2023 | 10.52 | 10.95 | 10.46 | 10.71 | 1,766,742 | +0.57(+5.62%) |
May 19, 2023 | 10.05 | 10.42 | 10.05 | 10.14 | 1,196,417 | -0.06(-0.59%) |
May 18, 2023 | 10.20 | 10.39 | 9.990 | 10.20 | 1,953,120 | -0.02(-0.20%) |
May 17, 2023 | 10.03 | 10.29 | 9.660 | 10.22 | 1,695,913 | -0.18(-1.73%) |
May 16, 2023 | 11.12 | 11.20 | 10.25 | 10.40 | 2,050,125 | -1.17(-10.11%) |
May 15, 2023 | 11.39 | 11.67 | 11.30 | 11.57 | 2,761,474 | +0.56(+5.09%) |
May 12, 2023 | 11.50 | 11.50 | 10.79 | 11.01 | 2,327,567 | -0.46(-4.01%) |
May 11, 2023 | 12.57 | 12.58 | 11.00 | 11.47 | 3,876,492 | -1.40(-10.88%) |
May 10, 2023 | 13.71 | 14.00 | 12.55 | 12.87 | 2,220,896 | -0.88(-6.40%) |
May 09, 2023 | 14.04 | 14.21 | 13.70 | 13.75 | 823,912 | -0.99(-6.72%) |
May 08, 2023 | 14.74 | 14.88 | 14.21 | 14.74 | 655,021 | +0.00(+0.00%) |
May 05, 2023 | 14.45 | 14.78 | 14.09 | 14.74 | 736,216 | +0.63(+4.46%) |
May 04, 2023 | 14.12 | 15.05 | 14.03 | 14.11 | 1,700,420 | +0.39(+2.84%) |
May 03, 2023 | 13.73 | 13.88 | 13.50 | 13.72 | 696,698 | -0.08(-0.58%) |
May 02, 2023 | 14.99 | 15.11 | 13.46 | 13.80 | 2,007,187 | -1.61(-10.45%) |
May 01, 2023 | 15.47 | 15.64 | 15.14 | 15.41 | 477,927 | -0.12(-0.77%) |
Apr 28, 2023 | 15.57 | 15.71 | 15.28 | 15.53 | 509,526 | +0.02(+0.13%) |
Apr 27, 2023 | 15.00 | 15.60 | 15.00 | 15.51 | 519,642 | +0.60(+4.02%) |
Apr 26, 2023 | 15.71 | 15.75 | 14.66 | 14.91 | 895,443 | +0.10(+0.68%) |
Apr 25, 2023 | 15.07 | 15.14 | 14.55 | 14.81 | 1,108,761 | -0.89(-5.67%) |
Apr 24, 2023 | 16.20 | 16.20 | 15.61 | 15.70 | 1,057,242 | -0.39(-2.42%) |
Apr 21, 2023 | 15.88 | 16.22 | 15.77 | 16.09 | 896,426 | -0.27(-1.65%) |
Apr 20, 2023 | 16.66 | 16.79 | 16.20 | 16.36 | 752,972 | -0.49(-2.91%) |
Apr 19, 2023 | 16.81 | 17.07 | 16.72 | 16.85 | 785,367 | -0.81(-4.59%) |
Apr 18, 2023 | 17.14 | 17.75 | 17.04 | 17.66 | 1,078,451 | +0.50(+2.91%) |
Apr 17, 2023 | 17.08 | 17.23 | 16.82 | 17.16 | 1,272,730 | +0.54(+3.25%) |
Apr 14, 2023 | 16.74 | 16.95 | 16.38 | 16.62 | 1,052,005 | -0.31(-1.83%) |
Apr 13, 2023 | 17.29 | 17.29 | 16.83 | 16.93 | 1,476,240 | +0.47(+2.86%) |
Apr 12, 2023 | 17.89 | 18.20 | 16.30 | 16.46 | 1,898,499 | -1.47(-8.20%) |
Apr 11, 2023 | 17.68 | 18.30 | 17.54 | 17.93 | 638,259 | +0.66(+3.82%) |
Apr 10, 2023 | 17.50 | 17.70 | 16.93 | 17.27 | 834,704 | -0.57(-3.20%) |
Apr 06, 2023 | 17.16 | 17.95 | 16.98 | 17.84 | 1,049,069 | +0.60(+3.48%) |
Apr 05, 2023 | 17.71 | 17.71 | 16.78 | 17.24 | 873,543 | -0.56(-3.15%) |
Apr 04, 2023 | 18.10 | 18.46 | 17.53 | 17.80 | 1,018,163 | -0.74(-3.99%) |
Apr 03, 2023 | 18.66 | 18.88 | 18.16 | 18.54 | 825,316 | -0.12(-0.64%) |
Mar 31, 2023 | 19.78 | 19.78 | 18.52 | 18.66 | 1,250,875 | -1.36(-6.79%) |
Mar 30, 2023 | 19.80 | 20.78 | 19.68 | 20.02 | 1,076,672 | +0.36(+1.83%) |
Mar 29, 2023 | 19.08 | 19.83 | 18.93 | 19.66 | 762,916 | +0.53(+2.77%) |
Mar 28, 2023 | 19.29 | 19.29 | 18.78 | 19.13 | 877,944 | +0.43(+2.30%) |
Mar 27, 2023 | 18.20 | 18.93 | 18.20 | 18.70 | 532,502 | -0.07(-0.37%) |
Mar 24, 2023 | 19.20 | 19.54 | 18.41 | 18.77 | 1,072,959 | -0.37(-1.93%) |
Mar 23, 2023 | 17.99 | 20.20 | 17.80 | 19.14 | 2,102,427 | +1.93(+11.21%) |
Mar 22, 2023 | 17.60 | 17.84 | 17.04 | 17.21 | 653,742 | -0.04(-0.23%) |
Mar 21, 2023 | 16.66 | 17.45 | 16.55 | 17.25 | 1,069,419 | +1.17(+7.28%) |
Mar 20, 2023 | 15.71 | 16.26 | 15.55 | 16.08 | 760,697 | +0.21(+1.32%) |
Mar 17, 2023 | 16.83 | 17.18 | 15.84 | 15.87 | 1,098,304 | -0.38(-2.34%) |
Mar 16, 2023 | 15.75 | 16.37 | 15.47 | 16.25 | 1,139,271 | +0.30(+1.88%) |
Mar 15, 2023 | 16.11 | 16.70 | 15.37 | 15.95 | 2,795,907 | +0.36(+2.31%) |
Mar 14, 2023 | 15.63 | 15.90 | 15.36 | 15.59 | 1,108,522 | -0.23(-1.45%) |
Mar 13, 2023 | 15.57 | 16.26 | 15.39 | 15.82 | 984,979 | +0.30(+1.93%) |
Mar 10, 2023 | 15.60 | 15.98 | 15.34 | 15.52 | 1,552,506 | -0.24(-1.52%) |
Mar 09, 2023 | 16.61 | 16.73 | 15.72 | 15.76 | 1,207,178 | -1.15(-6.80%) |
Mar 08, 2023 | 17.12 | 17.14 | 16.77 | 16.91 | 1,029,261 | -0.68(-3.87%) |
Mar 07, 2023 | 19.02 | 19.16 | 17.50 | 17.59 | 2,399,022 | -1.90(-9.75%) |
Mar 06, 2023 | 20.30 | 20.30 | 19.44 | 19.49 | 518,547 | -1.11(-5.39%) |
Mar 03, 2023 | 19.72 | 20.88 | 19.72 | 20.60 | 928,170 | +1.01(+5.16%) |
Mar 02, 2023 | 18.96 | 19.69 | 18.65 | 19.59 | 772,348 | -0.31(-1.56%) |