Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.02 | 11.30 | 10.97 | 11.26 | 458,090 | +0.13(+1.17%) |
May 30, 2023 | 11.11 | 11.35 | 11.02 | 11.13 | 260,492 | +0.09(+0.82%) |
May 26, 2023 | 10.80 | 11.16 | 10.61 | 11.04 | 423,246 | +0.29(+2.70%) |
May 25, 2023 | 10.96 | 10.96 | 10.49 | 10.75 | 320,357 | -0.30(-2.71%) |
May 24, 2023 | 10.93 | 11.16 | 10.73 | 11.05 | 330,286 | +0.03(+0.27%) |
May 23, 2023 | 11.16 | 11.60 | 10.91 | 11.02 | 365,085 | -0.15(-1.34%) |
May 22, 2023 | 10.70 | 11.20 | 10.70 | 11.17 | 388,620 | +0.47(+4.39%) |
May 19, 2023 | 10.81 | 10.95 | 10.60 | 10.70 | 399,734 | +0.00(+0.00%) |
May 18, 2023 | 10.74 | 10.90 | 10.34 | 10.70 | 401,546 | -0.11(-1.02%) |
May 17, 2023 | 10.92 | 10.94 | 10.37 | 10.81 | 398,309 | -0.10(-0.92%) |
May 16, 2023 | 11.08 | 11.20 | 10.89 | 10.91 | 405,199 | -0.20(-1.80%) |
May 15, 2023 | 10.76 | 11.37 | 10.70 | 11.11 | 666,661 | +0.75(+7.24%) |
May 12, 2023 | 10.14 | 10.38 | 9.900 | 10.36 | 795,350 | +0.47(+4.75%) |
May 11, 2023 | 9.800 | 10.21 | 9.720 | 9.890 | 718,181 | +0.03(+0.30%) |
May 10, 2023 | 10.97 | 11.03 | 9.450 | 9.860 | 2,032,813 | -2.09(-17.49%) |
May 09, 2023 | 12.01 | 12.20 | 11.92 | 11.95 | 364,213 | -0.21(-1.73%) |
May 08, 2023 | 12.03 | 12.22 | 11.86 | 12.16 | 275,541 | +0.01(+0.08%) |
May 05, 2023 | 12.35 | 12.38 | 12.10 | 12.15 | 317,029 | +0.02(+0.16%) |
May 04, 2023 | 12.40 | 12.53 | 12.08 | 12.13 | 334,173 | -0.43(-3.42%) |
May 03, 2023 | 12.46 | 12.85 | 12.29 | 12.56 | 340,022 | +0.17(+1.37%) |
May 02, 2023 | 12.77 | 12.79 | 12.37 | 12.39 | 531,054 | -0.59(-4.55%) |
May 01, 2023 | 12.53 | 12.99 | 12.37 | 12.98 | 421,065 | +0.38(+3.02%) |
Apr 28, 2023 | 12.34 | 12.66 | 12.01 | 12.60 | 365,435 | +0.32(+2.61%) |
Apr 27, 2023 | 12.33 | 12.33 | 12.12 | 12.28 | 349,748 | +0.28(+2.33%) |
Apr 26, 2023 | 12.40 | 12.48 | 11.96 | 12.00 | 366,395 | -0.21(-1.72%) |
Apr 25, 2023 | 12.99 | 12.99 | 12.21 | 12.21 | 284,858 | -0.79(-6.11%) |
Apr 24, 2023 | 13.28 | 13.28 | 12.92 | 13.01 | 223,918 | -0.11(-0.88%) |
Apr 21, 2023 | 12.60 | 13.19 | 12.60 | 13.12 | 261,859 | +0.51(+4.04%) |
Apr 20, 2023 | 13.31 | 13.34 | 12.55 | 12.61 | 667,097 | -0.32(-2.47%) |
Apr 19, 2023 | 12.94 | 13.24 | 12.70 | 12.93 | 326,662 | -0.16(-1.22%) |
Apr 18, 2023 | 12.90 | 13.15 | 12.71 | 13.09 | 731,461 | +0.27(+2.11%) |
Apr 17, 2023 | 12.82 | 12.96 | 12.65 | 12.82 | 639,301 | -0.07(-0.54%) |
Apr 14, 2023 | 12.80 | 12.91 | 12.47 | 12.89 | 403,330 | +0.08(+0.62%) |
Apr 13, 2023 | 12.71 | 13.11 | 12.69 | 12.81 | 639,171 | +0.14(+1.10%) |
Apr 12, 2023 | 12.99 | 13.08 | 12.60 | 12.67 | 387,384 | -0.27(-2.09%) |
Apr 11, 2023 | 12.75 | 13.04 | 12.62 | 12.94 | 452,573 | +0.13(+1.01%) |
Apr 10, 2023 | 12.65 | 13.13 | 12.40 | 12.81 | 457,334 | +0.16(+1.26%) |
Apr 06, 2023 | 12.35 | 12.71 | 12.08 | 12.65 | 375,630 | +0.23(+1.85%) |
Apr 05, 2023 | 12.37 | 12.64 | 12.09 | 12.42 | 463,921 | -0.08(-0.64%) |
Apr 04, 2023 | 12.55 | 12.97 | 12.23 | 12.50 | 720,602 | +0.63(+5.31%) |
Apr 03, 2023 | 11.11 | 11.87 | 11.11 | 11.87 | 368,346 | +0.20(+1.71%) |
Mar 31, 2023 | 11.47 | 11.88 | 11.47 | 11.67 | 501,103 | +0.29(+2.55%) |
Mar 30, 2023 | 11.45 | 11.57 | 11.26 | 11.38 | 295,273 | +0.07(+0.62%) |
Mar 29, 2023 | 11.51 | 11.51 | 11.16 | 11.31 | 516,151 | +0.05(+0.44%) |
Mar 28, 2023 | 11.37 | 11.45 | 11.15 | 11.26 | 299,481 | -0.24(-2.09%) |
Mar 27, 2023 | 11.66 | 11.87 | 11.43 | 11.50 | 289,134 | -0.05(-0.43%) |
Mar 24, 2023 | 11.73 | 11.79 | 11.38 | 11.55 | 368,988 | -0.35(-2.94%) |
Mar 23, 2023 | 12.20 | 12.39 | 11.73 | 11.90 | 689,495 | -0.17(-1.41%) |
Mar 22, 2023 | 12.17 | 12.28 | 11.79 | 12.07 | 649,896 | -0.07(-0.58%) |
Mar 21, 2023 | 11.50 | 12.19 | 11.44 | 12.14 | 644,553 | +0.73(+6.40%) |
Mar 20, 2023 | 11.44 | 11.51 | 11.20 | 11.41 | 301,001 | +0.04(+0.35%) |
Mar 17, 2023 | 11.81 | 12.18 | 11.36 | 11.37 | 508,522 | -0.52(-4.37%) |
Mar 16, 2023 | 11.78 | 12.24 | 11.75 | 11.89 | 339,961 | -0.09(-0.75%) |
Mar 15, 2023 | 11.52 | 12.05 | 11.30 | 11.98 | 421,818 | +0.16(+1.35%) |
Mar 14, 2023 | 12.04 | 12.13 | 11.66 | 11.82 | 373,051 | +0.18(+1.55%) |
Mar 13, 2023 | 11.35 | 11.92 | 11.21 | 11.64 | 616,529 | -0.13(-1.10%) |
Mar 10, 2023 | 12.47 | 12.50 | 11.41 | 11.77 | 637,558 | -0.73(-5.84%) |
Mar 09, 2023 | 13.28 | 13.52 | 12.49 | 12.50 | 596,051 | -0.71(-5.37%) |
Mar 08, 2023 | 13.45 | 13.45 | 12.99 | 13.21 | 409,137 | -0.15(-1.12%) |
Mar 07, 2023 | 13.61 | 13.80 | 13.30 | 13.36 | 399,038 | -0.11(-0.82%) |
Mar 06, 2023 | 14.10 | 14.31 | 13.44 | 13.47 | 322,178 | -0.66(-4.67%) |
Mar 03, 2023 | 13.93 | 14.69 | 13.71 | 14.13 | 498,576 | +0.29(+2.10%) |
Mar 02, 2023 | 14.27 | 14.27 | 13.56 | 13.84 | 574,537 | -0.48(-3.35%) |