Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.10 | 12.26 | 11.90 | 12.06 | 91,141 | -0.03(-0.25%) |
May 30, 2023 | 12.29 | 12.45 | 11.90 | 12.09 | 193,542 | -0.20(-1.63%) |
May 26, 2023 | 12.29 | 12.50 | 12.25 | 12.29 | 93,259 | +0.04(+0.33%) |
May 25, 2023 | 12.56 | 12.56 | 12.21 | 12.25 | 178,391 | -0.31(-2.47%) |
May 24, 2023 | 12.32 | 12.60 | 12.08 | 12.56 | 139,073 | +0.09(+0.72%) |
May 23, 2023 | 12.79 | 12.81 | 12.26 | 12.47 | 264,821 | -0.40(-3.11%) |
May 22, 2023 | 12.65 | 13.23 | 12.58 | 12.87 | 408,239 | +0.28(+2.22%) |
May 19, 2023 | 12.60 | 12.91 | 12.48 | 12.59 | 294,562 | -0.11(-0.87%) |
May 18, 2023 | 12.30 | 12.74 | 12.30 | 12.70 | 146,726 | +0.29(+2.34%) |
May 17, 2023 | 12.23 | 12.50 | 12.06 | 12.41 | 215,219 | +0.19(+1.55%) |
May 16, 2023 | 11.80 | 12.32 | 11.54 | 12.22 | 251,424 | +0.39(+3.30%) |
May 15, 2023 | 11.57 | 12.03 | 11.27 | 11.83 | 207,111 | +0.26(+2.25%) |
May 12, 2023 | 11.71 | 11.91 | 11.39 | 11.57 | 180,606 | -0.13(-1.11%) |
May 11, 2023 | 11.60 | 11.74 | 11.34 | 11.70 | 226,306 | +0.15(+1.30%) |
May 10, 2023 | 12.75 | 12.82 | 10.88 | 11.55 | 1,046,289 | -1.50(-11.49%) |
May 09, 2023 | 12.78 | 13.14 | 12.65 | 13.05 | 455,466 | +0.15(+1.16%) |
May 08, 2023 | 13.10 | 13.34 | 12.75 | 12.90 | 261,793 | -0.12(-0.92%) |
May 05, 2023 | 12.20 | 13.08 | 12.18 | 13.02 | 752,476 | +1.00(+8.32%) |
May 04, 2023 | 12.50 | 12.60 | 12.02 | 12.02 | 421,990 | -0.49(-3.88%) |
May 03, 2023 | 12.19 | 12.65 | 12.19 | 12.51 | 580,434 | +0.31(+2.50%) |
May 02, 2023 | 12.21 | 12.29 | 11.90 | 12.20 | 583,824 | -0.03(-0.25%) |
May 01, 2023 | 11.57 | 12.68 | 11.57 | 12.23 | 627,888 | +0.66(+5.70%) |
Apr 28, 2023 | 11.39 | 11.93 | 11.38 | 11.57 | 677,500 | +0.11(+0.96%) |
Apr 27, 2023 | 11.57 | 11.60 | 11.25 | 11.46 | 254,750 | -0.11(-0.95%) |
Apr 26, 2023 | 11.63 | 11.76 | 11.07 | 11.57 | 392,827 | -0.09(-0.77%) |
Apr 25, 2023 | 11.73 | 11.84 | 11.26 | 11.66 | 189,534 | -0.20(-1.69%) |
Apr 24, 2023 | 11.88 | 12.15 | 11.70 | 11.86 | 768,894 | -0.04(-0.34%) |
Apr 21, 2023 | 11.50 | 12.01 | 11.39 | 11.90 | 706,583 | +0.40(+3.48%) |
Apr 20, 2023 | 11.46 | 11.56 | 11.39 | 11.50 | 163,365 | -0.08(-0.69%) |
Apr 19, 2023 | 11.42 | 11.60 | 11.42 | 11.58 | 96,092 | +0.06(+0.52%) |
Apr 18, 2023 | 11.75 | 11.76 | 11.37 | 11.52 | 146,738 | -0.24(-2.04%) |
Apr 17, 2023 | 11.56 | 11.84 | 11.55 | 11.76 | 199,996 | +0.14(+1.20%) |
Apr 14, 2023 | 11.55 | 11.62 | 11.43 | 11.62 | 88,434 | +0.00(+0.00%) |
Apr 13, 2023 | 11.88 | 11.97 | 11.50 | 11.62 | 183,041 | -0.21(-1.78%) |
Apr 12, 2023 | 11.71 | 12.20 | 11.63 | 11.83 | 367,651 | +0.14(+1.20%) |
Apr 11, 2023 | 11.30 | 11.79 | 11.20 | 11.69 | 230,420 | +0.39(+3.45%) |
Apr 10, 2023 | 11.20 | 11.39 | 11.07 | 11.30 | 166,296 | -0.07(-0.62%) |
Apr 06, 2023 | 10.99 | 11.44 | 10.98 | 11.37 | 126,006 | +0.34(+3.08%) |
Apr 05, 2023 | 10.86 | 11.19 | 10.76 | 11.03 | 194,130 | +0.17(+1.57%) |
Apr 04, 2023 | 11.29 | 11.37 | 10.94 | 10.86 | 405,020 | -0.43(-3.81%) |
Apr 03, 2023 | 11.32 | 11.40 | 11.15 | 11.29 | 261,806 | -0.34(-2.92%) |
Mar 31, 2023 | 11.49 | 11.66 | 11.49 | 11.63 | 103,490 | +0.23(+2.02%) |
Mar 30, 2023 | 11.50 | 11.58 | 11.27 | 11.40 | 114,272 | -0.01(-0.09%) |
Mar 29, 2023 | 10.95 | 11.43 | 10.90 | 11.41 | 161,759 | +0.53(+4.87%) |
Mar 28, 2023 | 11.01 | 11.09 | 10.80 | 10.88 | 89,871 | -0.22(-1.98%) |
Mar 27, 2023 | 10.74 | 11.13 | 10.60 | 11.10 | 454,588 | +0.50(+4.72%) |
Mar 24, 2023 | 10.66 | 10.76 | 10.48 | 10.60 | 269,523 | -0.27(-2.48%) |
Mar 23, 2023 | 10.35 | 10.96 | 10.35 | 10.87 | 262,635 | +0.53(+5.13%) |
Mar 22, 2023 | 10.54 | 10.61 | 10.31 | 10.34 | 229,464 | -0.16(-1.52%) |
Mar 21, 2023 | 10.25 | 10.56 | 10.25 | 10.50 | 318,073 | +0.39(+3.91%) |
Mar 20, 2023 | 10.29 | 10.45 | 10.09 | 10.11 | 213,697 | -0.18(-1.80%) |
Mar 17, 2023 | 10.25 | 10.48 | 10.11 | 10.29 | 339,540 | -0.15(-1.44%) |
Mar 16, 2023 | 10.40 | 10.58 | 9.900 | 10.44 | 460,833 | -0.06(-0.57%) |
Mar 15, 2023 | 12.00 | 12.37 | 10.20 | 10.50 | 565,244 | -1.26(-10.71%) |
Mar 14, 2023 | 11.86 | 12.01 | 11.64 | 11.76 | 193,247 | +0.28(+2.44%) |
Mar 13, 2023 | 11.27 | 11.62 | 10.91 | 11.48 | 147,045 | +0.02(+0.17%) |
Mar 10, 2023 | 11.95 | 12.09 | 11.09 | 11.46 | 234,410 | -0.52(-4.34%) |
Mar 09, 2023 | 12.46 | 12.63 | 11.91 | 11.98 | 238,189 | -0.52(-4.16%) |
Mar 08, 2023 | 12.59 | 12.59 | 12.32 | 12.50 | 224,525 | +0.00(+0.00%) |
Mar 07, 2023 | 12.64 | 12.74 | 12.37 | 12.50 | 142,969 | -0.01(-0.08%) |
Mar 06, 2023 | 12.66 | 12.81 | 12.50 | 12.51 | 165,939 | -0.14(-1.15%) |
Mar 03, 2023 | 12.43 | 12.76 | 12.34 | 12.65 | 502,709 | +0.33(+2.72%) |
Mar 02, 2023 | 12.03 | 12.42 | 12.03 | 12.32 | 351,374 | +0.09(+0.74%) |