Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.306 | 9.390 | 9.070 | 9.150 | 157,910 | -0.50(-5.18%) |
May 30, 2023 | 9.840 | 9.890 | 9.600 | 9.650 | 73,260 | -0.33(-3.31%) |
May 26, 2023 | 10.06 | 10.18 | 9.940 | 9.980 | 153,102 | +0.09(+0.91%) |
May 25, 2023 | 10.16 | 10.31 | 9.850 | 9.890 | 90,306 | -0.20(-1.98%) |
May 24, 2023 | 10.59 | 10.68 | 10.09 | 10.09 | 112,603 | +0.47(+4.89%) |
May 23, 2023 | 9.970 | 9.980 | 9.620 | 9.620 | 121,976 | -0.32(-3.22%) |
May 22, 2023 | 10.08 | 10.12 | 9.940 | 9.940 | 74,599 | +0.16(+1.64%) |
May 19, 2023 | 9.900 | 9.990 | 9.780 | 9.780 | 43,711 | -0.07(-0.71%) |
May 18, 2023 | 10.07 | 10.07 | 9.810 | 9.850 | 63,794 | -0.46(-4.46%) |
May 17, 2023 | 10.15 | 10.41 | 10.15 | 10.31 | 84,014 | -0.10(-0.96%) |
May 16, 2023 | 10.44 | 10.45 | 10.31 | 10.41 | 137,089 | -0.50(-4.58%) |
May 15, 2023 | 10.98 | 10.98 | 10.81 | 10.91 | 115,416 | -0.16(-1.45%) |
May 12, 2023 | 11.35 | 11.35 | 11.03 | 11.07 | 49,210 | -0.40(-3.49%) |
May 11, 2023 | 11.61 | 11.61 | 11.41 | 11.47 | 46,990 | -0.12(-1.04%) |
May 10, 2023 | 11.89 | 11.90 | 11.58 | 11.59 | 54,540 | -0.60(-4.92%) |
May 09, 2023 | 12.01 | 12.35 | 12.00 | 12.19 | 58,293 | -0.86(-6.59%) |
May 08, 2023 | 13.41 | 13.41 | 12.32 | 13.05 | 33,891 | +0.30(+2.35%) |
May 05, 2023 | 12.50 | 12.75 | 12.44 | 12.75 | 19,467 | +0.48(+3.91%) |
May 04, 2023 | 11.97 | 12.33 | 11.97 | 12.27 | 35,522 | -0.04(-0.32%) |
May 03, 2023 | 12.56 | 12.56 | 12.20 | 12.31 | 31,763 | -0.24(-1.91%) |
May 02, 2023 | 12.58 | 12.80 | 12.44 | 12.55 | 36,429 | -0.15(-1.18%) |
May 01, 2023 | 12.65 | 13.29 | 12.65 | 12.70 | 19,785 | -0.13(-1.01%) |
Apr 28, 2023 | 12.82 | 12.91 | 12.56 | 12.83 | 65,826 | -0.20(-1.53%) |
Apr 27, 2023 | 12.95 | 13.03 | 12.88 | 13.03 | 30,580 | +0.13(+1.01%) |
Apr 26, 2023 | 12.99 | 13.09 | 12.78 | 12.90 | 20,248 | +0.38(+3.04%) |
Apr 25, 2023 | 12.63 | 12.97 | 12.47 | 12.52 | 50,669 | -0.21(-1.65%) |
Apr 24, 2023 | 12.83 | 12.83 | 12.52 | 12.73 | 96,042 | -0.25(-1.93%) |
Apr 21, 2023 | 12.80 | 12.98 | 12.72 | 12.98 | 20,462 | +0.14(+1.09%) |
Apr 20, 2023 | 12.99 | 13.06 | 12.84 | 12.84 | 22,155 | -0.20(-1.53%) |
Apr 19, 2023 | 12.99 | 13.07 | 12.94 | 13.04 | 24,889 | -0.24(-1.81%) |
Apr 18, 2023 | 13.09 | 13.29 | 13.09 | 13.28 | 33,882 | +0.30(+2.31%) |
Apr 17, 2023 | 12.97 | 13.02 | 12.86 | 12.98 | 50,678 | +0.30(+2.37%) |
Apr 14, 2023 | 12.80 | 12.82 | 12.62 | 12.68 | 22,145 | -0.02(-0.12%) |
Apr 13, 2023 | 12.63 | 12.77 | 12.61 | 12.70 | 22,135 | -0.01(-0.08%) |
Apr 12, 2023 | 12.78 | 12.84 | 12.67 | 12.71 | 93,490 | -0.53(-3.97%) |
Apr 11, 2023 | 13.02 | 13.26 | 12.95 | 13.23 | 42,614 | +0.34(+2.64%) |
Apr 10, 2023 | 13.68 | 13.68 | 12.56 | 12.89 | 40,573 | +0.00(+0.00%) |
Apr 06, 2023 | 12.70 | 12.93 | 12.67 | 12.89 | 12,855 | +0.28(+2.22%) |
Apr 05, 2023 | 12.74 | 12.74 | 12.51 | 12.61 | 28,496 | -0.15(-1.18%) |
Apr 04, 2023 | 13.01 | 13.07 | 12.75 | 12.76 | 64,610 | -0.28(-2.15%) |
Apr 03, 2023 | 13.15 | 13.15 | 12.88 | 13.04 | 29,219 | -0.14(-1.06%) |
Mar 31, 2023 | 13.17 | 13.58 | 13.17 | 13.18 | 24,875 | +0.21(+1.62%) |
Mar 30, 2023 | 12.92 | 13.14 | 12.86 | 12.97 | 30,111 | +1.19(+10.10%) |
Mar 29, 2023 | 11.63 | 11.85 | 11.63 | 11.78 | 49,120 | +0.88(+8.07%) |
Mar 28, 2023 | 10.63 | 10.90 | 10.63 | 10.90 | 133,385 | -0.14(-1.27%) |
Mar 27, 2023 | 10.88 | 11.13 | 10.84 | 11.04 | 53,303 | +0.29(+2.70%) |
Mar 24, 2023 | 10.66 | 10.78 | 10.52 | 10.75 | 71,715 | -0.07(-0.65%) |
Mar 23, 2023 | 10.43 | 10.94 | 10.43 | 10.82 | 30,332 | +0.29(+2.75%) |
Mar 22, 2023 | 10.65 | 10.77 | 10.50 | 10.53 | 85,914 | +0.11(+1.06%) |
Mar 21, 2023 | 10.30 | 10.46 | 10.13 | 10.42 | 31,598 | +0.21(+2.06%) |
Mar 20, 2023 | 10.18 | 10.33 | 10.16 | 10.21 | 37,135 | +0.17(+1.69%) |
Mar 17, 2023 | 10.17 | 10.18 | 9.780 | 10.04 | 74,593 | -0.55(-5.19%) |
Mar 16, 2023 | 10.19 | 10.60 | 10.08 | 10.59 | 47,458 | +0.23(+2.22%) |
Mar 15, 2023 | 10.20 | 10.39 | 9.880 | 10.36 | 127,544 | -0.27(-2.54%) |
Mar 14, 2023 | 10.48 | 10.71 | 10.46 | 10.63 | 158,472 | +0.33(+3.20%) |
Mar 13, 2023 | 10.18 | 10.46 | 10.18 | 10.30 | 60,835 | -0.38(-3.56%) |
Mar 10, 2023 | 11.00 | 11.04 | 10.64 | 10.68 | 25,542 | -0.57(-5.07%) |
Mar 09, 2023 | 11.65 | 11.79 | 11.25 | 11.25 | 53,976 | -0.64(-5.38%) |
Mar 08, 2023 | 11.87 | 11.96 | 11.83 | 11.89 | 67,000 | +0.01(+0.08%) |
Mar 07, 2023 | 12.33 | 12.34 | 11.83 | 11.88 | 59,639 | -0.76(-6.01%) |
Mar 06, 2023 | 12.46 | 12.82 | 12.43 | 12.64 | 38,273 | -0.63(-4.75%) |
Mar 03, 2023 | 13.22 | 13.35 | 13.12 | 13.27 | 35,390 | +0.69(+5.48%) |
Mar 02, 2023 | 12.44 | 12.65 | 12.43 | 12.58 | 123,474 | -0.16(-1.26%) |