Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.05 | 10.10 | 9.602 | 9.795 | 1,113 | -0.30(-3.02%) |
May 30, 2023 | 10.04 | 10.60 | 10.04 | 10.10 | 2,378 | +0.01(+0.07%) |
May 26, 2023 | 10.21 | 10.50 | 10.05 | 10.09 | 478 | -0.11(-1.10%) |
May 25, 2023 | 10.12 | 11.25 | 10.12 | 10.21 | 530 | -1.04(-9.29%) |
May 24, 2023 | 10.50 | 11.25 | 10.30 | 11.25 | 1,809 | +0.25(+2.27%) |
May 23, 2023 | 10.96 | 11.16 | 10.50 | 11.00 | 872 | +0.00(+0.00%) |
May 22, 2023 | 10.56 | 11.16 | 10.05 | 11.00 | 1,082 | -0.13(-1.15%) |
May 19, 2023 | 11.19 | 11.19 | 10.29 | 11.13 | 937 | -0.06(-0.54%) |
May 18, 2023 | 10.05 | 11.25 | 10.05 | 11.19 | 2,839 | +0.51(+4.80%) |
May 17, 2023 | 10.05 | 10.68 | 9.800 | 10.68 | 1,307 | +0.18(+1.67%) |
May 16, 2023 | 10.26 | 10.50 | 9.750 | 10.50 | 1,851 | +0.21(+2.07%) |
May 15, 2023 | 10.25 | 10.53 | 10.25 | 10.29 | 688 | -0.08(-0.75%) |
May 12, 2023 | 9.750 | 10.50 | 9.750 | 10.37 | 2,121 | +0.52(+5.23%) |
May 11, 2023 | 10.25 | 10.50 | 9.800 | 9.850 | 1,014 | -0.39(-3.81%) |
May 10, 2023 | 10.50 | 10.50 | 10.02 | 10.24 | 2,682 | -0.26(-2.48%) |
May 09, 2023 | 10.50 | 10.50 | 10.00 | 10.50 | 1,649 | +0.50(+5.00%) |
May 08, 2023 | 10.25 | 10.75 | 10.00 | 10.00 | 1,185 | +0.00(+0.00%) |
May 05, 2023 | 10.75 | 10.75 | 9.252 | 10.00 | 2,075 | +0.12(+1.27%) |
May 04, 2023 | 10.75 | 10.75 | 9.325 | 9.875 | 3,240 | +0.59(+6.33%) |
May 03, 2023 | 10.25 | 10.35 | 9.287 | 9.287 | 2,094 | -0.96(-9.39%) |
May 02, 2023 | 10.75 | 10.75 | 9.752 | 10.25 | 1,067 | -0.07(-0.73%) |
May 01, 2023 | 10.50 | 10.75 | 10.05 | 10.32 | 1,146 | +0.27(+2.74%) |
Apr 28, 2023 | 10.00 | 10.75 | 9.855 | 10.05 | 1,375 | -0.07(-0.72%) |
Apr 27, 2023 | 10.75 | 10.75 | 9.807 | 10.12 | 2,209 | -0.63(-5.84%) |
Apr 26, 2023 | 11.25 | 11.25 | 10.20 | 10.75 | 1,690 | +0.00(+0.02%) |
Apr 25, 2023 | 11.74 | 11.74 | 10.01 | 10.75 | 4,022 | +0.27(+2.55%) |
Apr 24, 2023 | 9.750 | 11.75 | 9.750 | 10.48 | 6,450 | +0.51(+5.06%) |
Apr 21, 2023 | 9.750 | 11.25 | 9.750 | 9.975 | 1,463 | -0.14(-1.36%) |
Apr 20, 2023 | 10.12 | 10.89 | 10.00 | 10.11 | 817 | -0.36(-3.41%) |
Apr 19, 2023 | 10.25 | 10.50 | 10.00 | 10.47 | 1,018 | +0.54(+5.41%) |
Apr 18, 2023 | 9.750 | 10.25 | 9.200 | 9.932 | 5,049 | +1.14(+12.93%) |
Apr 17, 2023 | 8.842 | 9.800 | 8.750 | 8.795 | 4,261 | -0.65(-6.91%) |
Apr 14, 2023 | 9.750 | 9.825 | 8.750 | 9.447 | 4,838 | +0.07(+0.77%) |
Apr 13, 2023 | 11.49 | 11.50 | 9.250 | 9.375 | 2,271 | +0.21(+2.24%) |
Apr 12, 2023 | 9.768 | 11.26 | 8.925 | 9.170 | 8,473 | -1.33(-12.67%) |
Apr 11, 2023 | 12.00 | 12.00 | 10.50 | 10.50 | 2,037 | -0.93(-8.10%) |
Apr 10, 2023 | 11.00 | 11.57 | 10.50 | 11.43 | 2,893 | -0.08(-0.67%) |
Apr 06, 2023 | 11.25 | 12.16 | 11.25 | 11.50 | 525 | +0.00(+0.00%) |
Apr 05, 2023 | 12.25 | 12.25 | 11.25 | 11.50 | 436 | +0.25(+2.22%) |
Apr 04, 2023 | 11.75 | 12.25 | 11.00 | 11.25 | 506 | -0.06(-0.55%) |
Apr 03, 2023 | 11.65 | 11.77 | 11.25 | 11.31 | 2,627 | -0.69(-5.71%) |
Mar 31, 2023 | 12.99 | 12.99 | 11.38 | 12.00 | 1,989 | -0.51(-4.04%) |
Mar 30, 2023 | 11.50 | 12.74 | 10.75 | 12.51 | 6,649 | +1.68(+15.52%) |
Mar 29, 2023 | 10.50 | 11.45 | 10.45 | 10.82 | 742 | -0.08(-0.73%) |
Mar 28, 2023 | 11.50 | 11.50 | 10.90 | 10.90 | 1,340 | -0.10(-0.86%) |
Mar 27, 2023 | 11.50 | 11.50 | 10.75 | 11.00 | 1,101 | -0.04(-0.38%) |
Mar 24, 2023 | 11.29 | 11.29 | 10.50 | 11.04 | 1,050 | +0.04(+0.39%) |
Mar 23, 2023 | 11.25 | 11.50 | 10.07 | 11.00 | 1,571 | -0.00(-0.02%) |
Mar 22, 2023 | 10.75 | 11.25 | 10.43 | 11.00 | 2,688 | +0.53(+5.09%) |
Mar 21, 2023 | 10.22 | 10.57 | 10.07 | 10.47 | 1,030 | +0.17(+1.65%) |
Mar 20, 2023 | 11.50 | 11.85 | 10.25 | 10.30 | 2,981 | -1.20(-10.43%) |
Mar 17, 2023 | 11.22 | 12.07 | 11.22 | 11.50 | 2,395 | -0.95(-7.63%) |
Mar 16, 2023 | 11.25 | 12.50 | 11.25 | 12.45 | 3,536 | +0.20(+1.63%) |
Mar 15, 2023 | 12.11 | 12.70 | 11.12 | 12.25 | 1,372 | +0.30(+2.51%) |
Mar 14, 2023 | 11.75 | 12.75 | 11.50 | 11.95 | 2,469 | +0.40(+3.46%) |
Mar 13, 2023 | 11.50 | 12.01 | 11.50 | 11.55 | 2,190 | -0.45(-3.77%) |
Mar 10, 2023 | 12.50 | 12.50 | 11.56 | 12.00 | 5,487 | -1.00(-7.67%) |
Mar 09, 2023 | 13.00 | 13.31 | 12.75 | 13.00 | 1,988 | -0.31(-2.31%) |
Mar 08, 2023 | 12.83 | 13.75 | 12.83 | 13.31 | 1,771 | +0.08(+0.60%) |
Mar 07, 2023 | 13.82 | 14.18 | 12.79 | 13.23 | 5,734 | -1.02(-7.18%) |
Mar 06, 2023 | 14.69 | 14.69 | 13.75 | 14.25 | 4,767 | -0.50(-3.37%) |
Mar 03, 2023 | 14.23 | 15.00 | 13.75 | 14.75 | 4,191 | +0.42(+2.90%) |
Mar 02, 2023 | 14.74 | 14.74 | 14.03 | 14.33 | 3,244 | -0.17(-1.16%) |