Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 8.080 | 8.265 | 7.800 | 8.200 | 12,815,702 | +0.19(+2.37%) |
May 25, 2023 | 8.110 | 8.130 | 7.850 | 8.010 | 16,491,478 | -0.64(-7.40%) |
May 24, 2023 | 8.260 | 8.780 | 8.000 | 8.650 | 28,758,180 | -0.46(-5.05%) |
May 23, 2023 | 9.200 | 9.310 | 9.080 | 9.110 | 10,632,244 | -0.30(-3.19%) |
May 22, 2023 | 9.260 | 9.650 | 9.200 | 9.410 | 9,998,044 | +0.39(+4.32%) |
May 19, 2023 | 9.050 | 9.250 | 8.910 | 9.020 | 11,745,555 | -0.11(-1.20%) |
May 18, 2023 | 9.410 | 9.450 | 9.050 | 9.130 | 11,892,203 | -0.45(-4.70%) |
May 17, 2023 | 9.380 | 9.660 | 9.280 | 9.580 | 9,007,249 | +0.07(+0.74%) |
May 16, 2023 | 9.580 | 9.640 | 9.370 | 9.510 | 6,170,081 | -0.29(-2.96%) |
May 15, 2023 | 9.910 | 9.910 | 9.510 | 9.800 | 6,699,796 | -0.02(-0.20%) |
May 12, 2023 | 10.11 | 10.16 | 9.600 | 9.820 | 21,452,780 | -0.93(-8.65%) |
May 11, 2023 | 10.28 | 10.77 | 10.21 | 10.75 | 11,243,802 | +0.45(+4.37%) |
May 10, 2023 | 10.24 | 10.43 | 9.995 | 10.30 | 8,338,511 | +0.21(+2.08%) |
May 09, 2023 | 9.950 | 10.56 | 9.875 | 10.09 | 11,995,353 | -0.46(-4.36%) |
May 08, 2023 | 10.62 | 10.81 | 10.39 | 10.55 | 7,744,816 | +0.15(+1.44%) |
May 05, 2023 | 10.24 | 10.61 | 10.21 | 10.40 | 9,058,532 | +0.25(+2.46%) |
May 04, 2023 | 9.860 | 10.31 | 9.690 | 10.15 | 14,560,331 | +0.48(+4.96%) |
May 03, 2023 | 9.580 | 9.880 | 9.560 | 9.670 | 6,748,883 | -0.08(-0.82%) |
May 02, 2023 | 9.730 | 9.895 | 9.570 | 9.750 | 7,741,636 | -0.15(-1.52%) |
May 01, 2023 | 9.390 | 9.940 | 9.275 | 9.900 | 10,697,403 | +0.40(+4.21%) |
Apr 28, 2023 | 9.550 | 9.640 | 9.400 | 9.500 | 5,881,958 | -0.23(-2.36%) |
Apr 27, 2023 | 9.300 | 9.750 | 9.270 | 9.730 | 8,209,419 | +0.55(+5.99%) |
Apr 26, 2023 | 9.300 | 9.530 | 8.985 | 9.180 | 11,958,298 | +0.34(+3.85%) |
Apr 25, 2023 | 9.140 | 9.250 | 8.630 | 8.840 | 16,135,547 | -0.45(-4.84%) |
Apr 24, 2023 | 9.250 | 9.360 | 9.181 | 9.290 | 8,069,801 | +0.04(+0.43%) |
Apr 21, 2023 | 9.300 | 9.335 | 9.020 | 9.250 | 9,199,779 | -0.08(-0.86%) |
Apr 20, 2023 | 9.610 | 9.620 | 9.140 | 9.330 | 14,648,977 | -0.54(-5.47%) |
Apr 19, 2023 | 10.48 | 10.50 | 9.810 | 9.870 | 22,362,668 | -1.41(-12.50%) |
Apr 18, 2023 | 11.14 | 11.55 | 11.12 | 11.28 | 11,223,012 | -0.15(-1.31%) |
Apr 17, 2023 | 11.04 | 11.43 | 10.93 | 11.43 | 18,564,672 | +1.51(+15.22%) |
Apr 14, 2023 | 9.840 | 10.20 | 9.750 | 9.920 | 6,293,738 | -0.06(-0.60%) |
Apr 13, 2023 | 10.10 | 10.18 | 9.771 | 9.980 | 7,147,372 | +0.07(+0.71%) |
Apr 12, 2023 | 10.42 | 10.47 | 9.900 | 9.910 | 8,719,316 | -0.58(-5.53%) |
Apr 11, 2023 | 10.48 | 10.77 | 10.41 | 10.49 | 10,329,871 | +0.21(+2.04%) |
Apr 10, 2023 | 10.04 | 10.31 | 9.990 | 10.28 | 4,969,366 | +0.02(+0.19%) |
Apr 06, 2023 | 10.30 | 10.38 | 10.11 | 10.26 | 5,016,421 | +0.22(+2.19%) |
Apr 05, 2023 | 10.09 | 10.16 | 9.820 | 10.04 | 7,649,624 | -0.16(-1.57%) |
Apr 04, 2023 | 10.56 | 10.72 | 10.02 | 10.20 | 10,585,265 | -0.80(-7.27%) |
Apr 03, 2023 | 11.45 | 11.55 | 10.77 | 11.00 | 11,717,901 | -0.11(-0.99%) |
Mar 31, 2023 | 11.24 | 11.52 | 11.08 | 11.11 | 10,706,960 | -0.28(-2.46%) |
Mar 30, 2023 | 11.42 | 11.68 | 11.26 | 11.39 | 14,927,138 | +0.20(+1.79%) |
Mar 29, 2023 | 10.57 | 11.50 | 10.54 | 11.19 | 27,382,116 | +0.94(+9.17%) |
Mar 28, 2023 | 10.22 | 10.32 | 10.04 | 10.25 | 14,586,813 | +0.54(+5.56%) |
Mar 27, 2023 | 9.660 | 9.870 | 9.500 | 9.710 | 7,209,005 | +0.09(+0.94%) |
Mar 24, 2023 | 9.670 | 9.790 | 9.470 | 9.620 | 8,079,618 | -0.29(-2.93%) |
Mar 23, 2023 | 10.06 | 10.40 | 9.720 | 9.910 | 15,962,878 | +0.21(+2.16%) |
Mar 22, 2023 | 10.06 | 10.10 | 9.630 | 9.700 | 11,256,408 | -0.21(-2.12%) |
Mar 21, 2023 | 9.480 | 10.21 | 9.480 | 9.910 | 22,976,908 | +0.76(+8.31%) |
Mar 20, 2023 | 8.360 | 9.370 | 8.340 | 9.150 | 23,752,780 | +0.31(+3.51%) |
Mar 17, 2023 | 8.500 | 9.490 | 8.490 | 8.840 | 29,083,624 | +0.51(+6.12%) |
Mar 16, 2023 | 8.000 | 8.435 | 7.961 | 8.330 | 13,226,690 | +0.23(+2.84%) |
Mar 15, 2023 | 7.690 | 8.250 | 7.662 | 8.100 | 13,585,831 | +0.18(+2.27%) |
Mar 14, 2023 | 8.020 | 8.170 | 7.860 | 7.920 | 13,103,803 | -0.35(-4.23%) |
Mar 13, 2023 | 8.060 | 8.330 | 7.850 | 8.270 | 12,557,290 | +0.09(+1.10%) |
Mar 10, 2023 | 8.220 | 8.380 | 8.030 | 8.180 | 10,534,027 | -0.11(-1.33%) |
Mar 09, 2023 | 8.330 | 8.450 | 8.110 | 8.290 | 15,785,108 | -0.15(-1.78%) |
Mar 08, 2023 | 8.490 | 8.580 | 8.270 | 8.440 | 9,778,601 | -0.19(-2.20%) |
Mar 07, 2023 | 9.040 | 9.050 | 8.540 | 8.630 | 18,853,924 | -0.74(-7.90%) |
Mar 06, 2023 | 9.610 | 9.630 | 9.280 | 9.370 | 10,125,828 | -0.25(-2.60%) |
Mar 03, 2023 | 9.370 | 9.710 | 9.255 | 9.620 | 9,091,025 | +0.29(+3.11%) |
Mar 02, 2023 | 8.950 | 9.385 | 8.775 | 9.330 | 12,873,627 | +0.47(+5.30%) |