Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.33 | 11.38 | 10.92 | 11.18 | 179,818 | -0.15(-1.34%) |
May 30, 2023 | 11.42 | 11.42 | 11.21 | 11.33 | 64,049 | -0.10(-0.91%) |
May 26, 2023 | 11.33 | 11.50 | 11.24 | 11.43 | 71,615 | +0.10(+0.92%) |
May 25, 2023 | 11.38 | 11.49 | 11.22 | 11.33 | 58,208 | -0.09(-0.83%) |
May 24, 2023 | 11.63 | 11.63 | 11.40 | 11.42 | 90,847 | -0.28(-2.35%) |
May 23, 2023 | 11.39 | 11.84 | 11.34 | 11.70 | 120,738 | +0.33(+2.92%) |
May 22, 2023 | 11.14 | 11.42 | 11.02 | 11.37 | 120,966 | +0.28(+2.57%) |
May 19, 2023 | 11.23 | 11.27 | 10.98 | 11.08 | 95,027 | -0.01(-0.09%) |
May 18, 2023 | 11.13 | 11.13 | 10.97 | 11.09 | 95,546 | +0.04(+0.34%) |
May 17, 2023 | 10.67 | 11.05 | 10.59 | 11.05 | 123,026 | +0.48(+4.58%) |
May 16, 2023 | 10.64 | 10.72 | 10.55 | 10.57 | 82,316 | -0.09(-0.89%) |
May 15, 2023 | 10.44 | 10.76 | 10.44 | 10.66 | 126,117 | +0.24(+2.27%) |
May 12, 2023 | 10.54 | 10.56 | 10.28 | 10.43 | 102,474 | -0.03(-0.27%) |
May 11, 2023 | 10.67 | 10.67 | 10.45 | 10.46 | 94,838 | -0.27(-2.48%) |
May 10, 2023 | 10.83 | 10.83 | 10.59 | 10.72 | 87,084 | +0.06(+0.53%) |
May 09, 2023 | 10.71 | 10.83 | 10.56 | 10.66 | 74,601 | -0.11(-1.06%) |
May 08, 2023 | 10.86 | 10.93 | 10.61 | 10.78 | 125,195 | -0.04(-0.35%) |
May 05, 2023 | 10.75 | 10.89 | 10.64 | 10.82 | 117,566 | +0.30(+2.89%) |
May 04, 2023 | 10.63 | 10.64 | 10.27 | 10.51 | 164,384 | -0.39(-3.57%) |
May 03, 2023 | 10.94 | 11.17 | 10.83 | 10.90 | 182,671 | -0.08(-0.69%) |
May 02, 2023 | 11.30 | 11.30 | 10.73 | 10.98 | 160,740 | -0.26(-2.28%) |
May 01, 2023 | 11.15 | 11.50 | 11.10 | 11.23 | 179,506 | +0.14(+1.28%) |
Apr 28, 2023 | 10.70 | 11.15 | 10.69 | 11.09 | 190,615 | +0.36(+3.36%) |
Apr 27, 2023 | 10.57 | 10.77 | 10.56 | 10.73 | 98,133 | +0.17(+1.62%) |
Apr 26, 2023 | 10.51 | 10.69 | 10.45 | 10.56 | 93,374 | +0.18(+1.74%) |
Apr 25, 2023 | 10.71 | 10.75 | 10.32 | 10.38 | 89,423 | -0.41(-3.78%) |
Apr 24, 2023 | 10.70 | 10.96 | 10.70 | 10.79 | 106,824 | +0.08(+0.71%) |
Apr 21, 2023 | 10.77 | 10.77 | 10.61 | 10.71 | 87,013 | -0.09(-0.88%) |
Apr 20, 2023 | 10.81 | 10.89 | 10.72 | 10.81 | 80,071 | -0.11(-1.04%) |
Apr 19, 2023 | 10.70 | 10.97 | 10.58 | 10.92 | 154,101 | +0.27(+2.49%) |
Apr 18, 2023 | 11.00 | 11.01 | 10.52 | 10.65 | 189,387 | -0.30(-2.77%) |
Apr 17, 2023 | 10.96 | 11.01 | 10.75 | 10.96 | 210,000 | +0.09(+0.87%) |
Apr 14, 2023 | 11.26 | 11.26 | 10.83 | 10.86 | 156,833 | -0.31(-2.80%) |
Apr 13, 2023 | 11.30 | 11.35 | 11.12 | 11.18 | 150,270 | -0.11(-1.01%) |
Apr 12, 2023 | 11.58 | 11.58 | 11.26 | 11.29 | 91,337 | -0.27(-2.30%) |
Apr 11, 2023 | 11.47 | 11.64 | 11.47 | 11.56 | 105,374 | +0.10(+0.91%) |
Apr 10, 2023 | 11.26 | 11.52 | 11.24 | 11.45 | 139,193 | +0.19(+1.69%) |
Apr 06, 2023 | 11.27 | 11.42 | 11.21 | 11.26 | 115,306 | -0.06(-0.50%) |
Apr 05, 2023 | 11.45 | 11.48 | 11.25 | 11.32 | 123,915 | -0.21(-1.81%) |
Apr 04, 2023 | 11.85 | 11.85 | 11.36 | 11.53 | 159,156 | -0.30(-2.57%) |
Apr 03, 2023 | 11.94 | 12.14 | 11.77 | 11.83 | 193,197 | -0.16(-1.35%) |
Mar 31, 2023 | 11.94 | 12.05 | 11.72 | 11.99 | 308,319 | +0.26(+2.18%) |
Mar 30, 2023 | 11.98 | 12.00 | 11.61 | 11.74 | 87,065 | -0.20(-1.67%) |
Mar 29, 2023 | 12.07 | 12.07 | 11.77 | 11.94 | 107,436 | +0.03(+0.24%) |
Mar 28, 2023 | 12.31 | 12.31 | 11.86 | 11.91 | 108,489 | -0.45(-3.61%) |
Mar 27, 2023 | 12.35 | 12.43 | 12.28 | 12.35 | 173,913 | +0.26(+2.12%) |
Mar 24, 2023 | 11.83 | 12.27 | 11.78 | 12.10 | 185,273 | +0.24(+2.00%) |
Mar 23, 2023 | 12.21 | 12.21 | 11.73 | 11.86 | 136,952 | -0.30(-2.50%) |
Mar 22, 2023 | 12.78 | 12.86 | 12.14 | 12.16 | 235,717 | -0.65(-5.11%) |
Mar 21, 2023 | 12.42 | 12.87 | 12.42 | 12.82 | 338,083 | +0.64(+5.22%) |
Mar 20, 2023 | 12.02 | 12.37 | 12.02 | 12.18 | 316,491 | +0.29(+2.47%) |
Mar 17, 2023 | 12.11 | 12.12 | 11.80 | 11.89 | 434,614 | -0.35(-2.87%) |
Mar 16, 2023 | 11.89 | 12.56 | 11.77 | 12.24 | 397,353 | +0.11(+0.94%) |
Mar 15, 2023 | 11.49 | 12.16 | 11.46 | 12.12 | 328,110 | +0.21(+1.75%) |
Mar 14, 2023 | 12.04 | 12.39 | 11.83 | 11.92 | 277,964 | +0.47(+4.15%) |
Mar 13, 2023 | 11.56 | 11.69 | 10.97 | 11.44 | 545,671 | -0.68(-5.63%) |
Mar 10, 2023 | 12.32 | 12.56 | 11.81 | 12.12 | 385,708 | -0.33(-2.67%) |
Mar 09, 2023 | 12.90 | 12.92 | 12.44 | 12.46 | 191,628 | -0.46(-3.53%) |
Mar 08, 2023 | 12.79 | 12.95 | 12.76 | 12.91 | 132,859 | +0.19(+1.47%) |
Mar 07, 2023 | 13.17 | 13.17 | 12.67 | 12.72 | 133,596 | -0.45(-3.41%) |
Mar 06, 2023 | 13.45 | 13.47 | 13.11 | 13.17 | 160,914 | -0.25(-1.88%) |
Mar 03, 2023 | 13.47 | 13.50 | 13.42 | 13.43 | 104,378 | -0.02(-0.14%) |
Mar 02, 2023 | 13.59 | 13.65 | 13.38 | 13.45 | 127,357 | -0.19(-1.37%) |