Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.10 | 12.48 | 11.82 | 11.98 | 12,727 | +0.22(+1.91%) |
May 30, 2023 | 11.73 | 11.87 | 11.73 | 11.75 | 4,929 | +0.14(+1.19%) |
May 26, 2023 | 11.66 | 11.99 | 11.61 | 11.61 | 6,521 | -0.15(-1.30%) |
May 25, 2023 | 12.53 | 12.58 | 11.62 | 11.77 | 22,714 | -0.77(-6.11%) |
May 24, 2023 | 12.67 | 12.89 | 12.24 | 12.53 | 17,779 | -0.09(-0.68%) |
May 23, 2023 | 12.60 | 12.92 | 11.96 | 12.62 | 22,371 | +0.16(+1.31%) |
May 22, 2023 | 12.64 | 13.20 | 12.45 | 12.45 | 19,008 | -0.55(-4.26%) |
May 19, 2023 | 12.53 | 13.11 | 12.53 | 13.01 | 11,291 | +0.77(+6.25%) |
May 18, 2023 | 11.89 | 12.61 | 11.85 | 12.24 | 9,947 | +0.39(+3.31%) |
May 17, 2023 | 11.54 | 11.87 | 11.54 | 11.85 | 4,596 | +0.45(+3.94%) |
May 16, 2023 | 11.37 | 11.66 | 11.30 | 11.40 | 7,351 | -0.08(-0.67%) |
May 15, 2023 | 11.34 | 11.48 | 11.24 | 11.48 | 2,357 | +0.21(+1.87%) |
May 12, 2023 | 11.22 | 11.27 | 11.20 | 11.27 | 2,237 | -0.03(-0.25%) |
May 11, 2023 | 11.12 | 11.31 | 11.12 | 11.30 | 4,738 | +0.07(+0.66%) |
May 10, 2023 | 11.06 | 11.39 | 11.06 | 11.22 | 13,136 | -0.03(-0.29%) |
May 09, 2023 | 11.39 | 11.42 | 10.88 | 11.26 | 23,380 | -0.25(-2.18%) |
May 08, 2023 | 11.95 | 11.95 | 11.25 | 11.51 | 20,247 | -0.24(-2.01%) |
May 05, 2023 | 11.35 | 11.74 | 11.20 | 11.74 | 7,359 | +0.35(+3.07%) |
May 04, 2023 | 11.57 | 11.95 | 11.39 | 11.39 | 9,106 | -0.43(-3.60%) |
May 03, 2023 | 12.27 | 12.67 | 11.82 | 11.82 | 6,868 | -0.24(-1.96%) |
May 02, 2023 | 13.02 | 13.02 | 12.05 | 12.05 | 12,882 | -0.80(-6.25%) |
May 01, 2023 | 13.43 | 13.43 | 12.81 | 12.86 | 33,109 | -0.68(-5.03%) |
Apr 28, 2023 | 13.24 | 13.61 | 13.19 | 13.54 | 12,592 | +0.16(+1.20%) |
Apr 27, 2023 | 13.11 | 13.51 | 13.11 | 13.38 | 2,862 | +0.14(+1.07%) |
Apr 26, 2023 | 13.24 | 13.71 | 13.03 | 13.24 | 24,649 | +0.06(+0.43%) |
Apr 25, 2023 | 13.17 | 13.18 | 13.17 | 13.18 | 1,446 | +0.21(+1.60%) |
Apr 24, 2023 | 12.99 | 13.18 | 12.86 | 12.97 | 4,960 | +0.08(+0.59%) |
Apr 21, 2023 | 13.23 | 13.24 | 12.82 | 12.90 | 6,197 | -0.31(-2.36%) |
Apr 20, 2023 | 13.20 | 13.21 | 13.20 | 13.21 | 1,541 | +0.16(+1.23%) |
Apr 19, 2023 | 12.81 | 13.07 | 12.81 | 13.05 | 2,587 | +0.05(+0.36%) |
Apr 18, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 1,240 | -0.17(-1.29%) |
Apr 17, 2023 | 12.92 | 13.19 | 12.91 | 13.17 | 1,049 | +0.17(+1.31%) |
Apr 14, 2023 | 13.21 | 13.28 | 13.00 | 13.00 | 6,235 | -0.24(-1.79%) |
Apr 13, 2023 | 12.96 | 13.26 | 12.96 | 13.24 | 8,682 | +0.00(+0.00%) |
Apr 12, 2023 | 12.85 | 13.24 | 12.76 | 13.24 | 27,964 | +0.41(+3.17%) |
Apr 11, 2023 | 13.21 | 13.23 | 12.83 | 12.83 | 4,243 | -0.27(-2.09%) |
Apr 10, 2023 | 13.33 | 13.33 | 13.10 | 13.10 | 520 | -0.16(-1.21%) |
Apr 06, 2023 | 13.20 | 13.26 | 13.19 | 13.26 | 2,686 | -0.02(-0.14%) |
Apr 05, 2023 | 13.00 | 13.37 | 12.64 | 13.28 | 8,275 | +0.19(+1.44%) |
Apr 04, 2023 | 13.35 | 13.35 | 13.09 | 13.09 | 5,700 | -0.06(-0.43%) |
Apr 03, 2023 | 13.27 | 13.57 | 13.15 | 13.15 | 7,371 | -0.19(-1.42%) |
Mar 31, 2023 | 13.52 | 13.52 | 13.12 | 13.34 | 8,551 | -0.23(-1.67%) |
Mar 30, 2023 | 13.22 | 13.61 | 13.07 | 13.57 | 27,150 | +0.34(+2.57%) |
Mar 29, 2023 | 13.70 | 13.81 | 12.92 | 13.23 | 23,592 | -0.60(-4.31%) |
Mar 28, 2023 | 14.23 | 14.34 | 13.71 | 13.82 | 7,807 | -0.18(-1.28%) |
Mar 27, 2023 | 14.46 | 14.77 | 13.95 | 14.00 | 26,993 | -0.60(-4.08%) |
Mar 24, 2023 | 14.78 | 14.90 | 14.42 | 14.60 | 2,893 | +0.08(+0.52%) |
Mar 23, 2023 | 14.63 | 14.63 | 14.32 | 14.52 | 2,887 | -0.01(-0.07%) |
Mar 22, 2023 | 14.51 | 14.53 | 13.94 | 14.53 | 11,100 | +0.07(+0.46%) |
Mar 21, 2023 | 14.67 | 15.17 | 14.23 | 14.47 | 19,633 | +0.15(+1.06%) |
Mar 20, 2023 | 14.58 | 14.69 | 14.23 | 14.31 | 5,336 | +0.42(+2.99%) |
Mar 17, 2023 | 13.53 | 14.02 | 13.14 | 13.90 | 15,450 | +0.61(+4.63%) |
Mar 16, 2023 | 13.08 | 13.75 | 12.87 | 13.28 | 31,318 | +0.34(+2.63%) |
Mar 15, 2023 | 13.75 | 14.18 | 12.92 | 12.94 | 25,847 | -0.58(-4.27%) |
Mar 14, 2023 | 15.15 | 15.17 | 13.39 | 13.52 | 25,983 | -1.47(-9.84%) |
Mar 13, 2023 | 16.08 | 16.08 | 14.99 | 14.99 | 24,370 | -1.20(-7.41%) |
Mar 10, 2023 | 16.09 | 16.54 | 15.95 | 16.20 | 8,044 | +0.05(+0.29%) |
Mar 09, 2023 | 16.53 | 16.53 | 16.15 | 16.15 | 1,873 | +0.06(+0.35%) |
Mar 08, 2023 | 16.08 | 16.11 | 16.08 | 16.09 | 1,405 | -0.05(-0.29%) |
Mar 07, 2023 | 16.54 | 16.65 | 16.14 | 16.14 | 5,494 | -0.22(-1.33%) |
Mar 06, 2023 | 16.54 | 16.56 | 16.07 | 16.36 | 7,601 | -0.11(-0.69%) |
Mar 03, 2023 | 16.54 | 16.54 | 16.45 | 16.47 | 2,901 | -0.08(-0.46%) |
Mar 02, 2023 | 16.60 | 16.72 | 16.42 | 16.55 | 3,521 | -0.01(-0.06%) |