Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.67 | 11.96 | 11.33 | 11.90 | 430,387 | +0.11(+0.93%) |
May 30, 2023 | 11.92 | 12.32 | 11.65 | 11.79 | 337,261 | -0.04(-0.34%) |
May 26, 2023 | 11.23 | 11.98 | 11.20 | 11.83 | 492,020 | +0.67(+6.00%) |
May 25, 2023 | 11.02 | 11.20 | 10.72 | 11.16 | 409,854 | +0.19(+1.73%) |
May 24, 2023 | 11.13 | 11.38 | 10.75 | 10.97 | 264,570 | -0.29(-2.58%) |
May 23, 2023 | 11.17 | 11.50 | 10.90 | 11.26 | 610,371 | +0.01(+0.09%) |
May 22, 2023 | 10.80 | 11.34 | 10.69 | 11.25 | 328,984 | +0.49(+4.55%) |
May 19, 2023 | 11.01 | 11.16 | 10.73 | 10.76 | 253,756 | -0.18(-1.65%) |
May 18, 2023 | 10.86 | 10.96 | 10.63 | 10.94 | 295,810 | +0.06(+0.55%) |
May 17, 2023 | 10.69 | 10.99 | 10.45 | 10.88 | 315,357 | +0.24(+2.26%) |
May 16, 2023 | 11.16 | 11.25 | 10.63 | 10.64 | 288,761 | -0.61(-5.42%) |
May 15, 2023 | 11.16 | 11.44 | 11.11 | 11.25 | 277,144 | +0.07(+0.63%) |
May 12, 2023 | 11.25 | 11.41 | 10.94 | 11.18 | 481,388 | -0.14(-1.24%) |
May 11, 2023 | 11.26 | 11.60 | 11.15 | 11.32 | 385,845 | +0.00(+0.00%) |
May 10, 2023 | 11.45 | 11.79 | 11.26 | 11.32 | 324,105 | -0.04(-0.35%) |
May 09, 2023 | 11.16 | 11.48 | 11.04 | 11.36 | 342,144 | +0.06(+0.53%) |
May 08, 2023 | 11.51 | 11.56 | 10.89 | 11.30 | 433,195 | -0.21(-1.82%) |
May 05, 2023 | 11.37 | 11.85 | 11.31 | 11.51 | 875,282 | +0.39(+3.51%) |
May 04, 2023 | 11.50 | 11.53 | 10.76 | 11.12 | 1,102,600 | -0.62(-5.28%) |
May 03, 2023 | 12.14 | 12.14 | 10.94 | 11.74 | 1,007,676 | +0.06(+0.51%) |
May 02, 2023 | 12.20 | 12.29 | 11.47 | 11.68 | 912,896 | -0.52(-4.26%) |
May 01, 2023 | 12.22 | 12.36 | 11.98 | 12.20 | 383,804 | +0.03(+0.25%) |
Apr 28, 2023 | 12.25 | 12.55 | 12.01 | 12.17 | 461,731 | -0.10(-0.81%) |
Apr 27, 2023 | 12.49 | 12.72 | 12.16 | 12.27 | 319,268 | +0.00(+0.00%) |
Apr 26, 2023 | 12.52 | 12.72 | 12.18 | 12.27 | 288,659 | -0.09(-0.73%) |
Apr 25, 2023 | 12.85 | 12.91 | 12.32 | 12.36 | 398,156 | -0.63(-4.85%) |
Apr 24, 2023 | 13.39 | 13.46 | 12.91 | 12.99 | 442,759 | -0.42(-3.13%) |
Apr 21, 2023 | 13.31 | 13.57 | 13.22 | 13.41 | 304,490 | +0.11(+0.83%) |
Apr 20, 2023 | 13.57 | 13.60 | 13.17 | 13.30 | 270,476 | -0.47(-3.41%) |
Apr 19, 2023 | 13.64 | 13.84 | 13.53 | 13.77 | 233,779 | +0.00(+0.00%) |
Apr 18, 2023 | 14.20 | 14.38 | 13.66 | 13.77 | 488,211 | -0.32(-2.27%) |
Apr 17, 2023 | 13.84 | 14.28 | 13.82 | 14.09 | 483,901 | +0.26(+1.88%) |
Apr 14, 2023 | 13.75 | 13.90 | 13.43 | 13.83 | 229,916 | +0.04(+0.29%) |
Apr 13, 2023 | 13.88 | 14.17 | 13.77 | 13.79 | 290,989 | +0.11(+0.80%) |
Apr 12, 2023 | 14.50 | 14.75 | 13.54 | 13.68 | 403,860 | -0.50(-3.53%) |
Apr 11, 2023 | 14.13 | 14.55 | 14.07 | 14.18 | 440,609 | +0.03(+0.21%) |
Apr 10, 2023 | 14.06 | 14.31 | 13.80 | 14.15 | 287,255 | -0.12(-0.84%) |
Apr 06, 2023 | 14.48 | 14.48 | 14.13 | 14.27 | 251,171 | -0.17(-1.18%) |
Apr 05, 2023 | 14.73 | 14.73 | 14.15 | 14.44 | 262,433 | -0.38(-2.56%) |
Apr 04, 2023 | 14.94 | 14.94 | 14.56 | 14.82 | 308,868 | +0.01(+0.07%) |
Apr 03, 2023 | 15.19 | 15.38 | 14.55 | 14.81 | 398,794 | -0.39(-2.57%) |
Mar 31, 2023 | 14.84 | 15.48 | 14.75 | 15.20 | 749,030 | +0.36(+2.43%) |
Mar 30, 2023 | 15.23 | 15.38 | 14.60 | 14.84 | 337,767 | -0.24(-1.59%) |
Mar 29, 2023 | 15.00 | 15.35 | 14.91 | 15.08 | 521,545 | +0.50(+3.43%) |
Mar 28, 2023 | 14.59 | 14.67 | 14.31 | 14.58 | 319,973 | -0.20(-1.35%) |
Mar 27, 2023 | 14.51 | 14.91 | 14.28 | 14.78 | 491,805 | +0.41(+2.85%) |
Mar 24, 2023 | 14.75 | 14.90 | 14.27 | 14.37 | 324,502 | -0.44(-2.97%) |
Mar 23, 2023 | 15.43 | 15.78 | 14.64 | 14.81 | 597,240 | -0.33(-2.18%) |
Mar 22, 2023 | 15.76 | 16.03 | 15.13 | 15.14 | 505,895 | -0.51(-3.26%) |
Mar 21, 2023 | 15.23 | 15.72 | 15.23 | 15.65 | 672,903 | +0.49(+3.23%) |
Mar 20, 2023 | 15.25 | 15.36 | 14.75 | 15.16 | 543,908 | -0.02(-0.13%) |
Mar 17, 2023 | 15.46 | 15.46 | 14.78 | 15.18 | 766,809 | -0.32(-2.06%) |
Mar 16, 2023 | 15.13 | 15.82 | 15.03 | 15.50 | 795,191 | +0.10(+0.65%) |
Mar 15, 2023 | 13.97 | 15.47 | 13.72 | 15.40 | 1,164,461 | +1.10(+7.69%) |
Mar 14, 2023 | 14.50 | 14.90 | 14.12 | 14.30 | 507,943 | +0.18(+1.27%) |
Mar 13, 2023 | 14.18 | 14.62 | 13.75 | 14.12 | 713,188 | -0.26(-1.81%) |
Mar 10, 2023 | 14.99 | 15.04 | 14.16 | 14.38 | 669,194 | -0.73(-4.83%) |
Mar 09, 2023 | 15.58 | 15.84 | 14.99 | 15.11 | 929,907 | -0.65(-4.12%) |
Mar 08, 2023 | 16.17 | 16.55 | 15.52 | 15.76 | 901,068 | +0.01(+0.06%) |
Mar 07, 2023 | 16.15 | 16.20 | 15.46 | 15.75 | 486,027 | -0.39(-2.42%) |
Mar 06, 2023 | 16.22 | 16.41 | 15.80 | 16.14 | 872,687 | +0.12(+0.75%) |
Mar 03, 2023 | 15.98 | 16.30 | 15.68 | 16.02 | 677,705 | +0.14(+0.88%) |
Mar 02, 2023 | 15.08 | 16.39 | 14.91 | 15.88 | 871,877 | +0.51(+3.32%) |