Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.51 | 13.51 | 13.15 | 13.19 | 3,510 | -0.25(-1.85%) |
May 30, 2023 | 13.26 | 13.46 | 13.25 | 13.44 | 4,109 | +0.23(+1.72%) |
May 26, 2023 | 13.08 | 13.21 | 13.08 | 13.21 | 1,387 | +0.04(+0.34%) |
May 25, 2023 | 13.12 | 13.22 | 13.12 | 13.17 | 3,018 | +0.28(+2.14%) |
May 24, 2023 | 12.94 | 12.94 | 12.81 | 12.89 | 1,904 | +0.18(+1.38%) |
May 23, 2023 | 12.57 | 12.72 | 12.57 | 12.72 | 665 | +0.27(+2.17%) |
May 22, 2023 | 12.38 | 12.45 | 12.38 | 12.45 | 780 | +0.00(+0.03%) |
May 19, 2023 | 12.39 | 12.44 | 12.31 | 12.44 | 5,636 | -0.11(-0.88%) |
May 18, 2023 | 12.70 | 12.70 | 12.55 | 12.55 | 5,137 | +0.06(+0.49%) |
May 17, 2023 | 12.67 | 12.69 | 12.46 | 12.49 | 3,607 | -0.05(-0.38%) |
May 16, 2023 | 12.51 | 12.54 | 12.46 | 12.54 | 3,925 | +0.19(+1.58%) |
May 15, 2023 | 12.30 | 12.41 | 12.30 | 12.34 | 10,788 | +0.07(+0.59%) |
May 12, 2023 | 12.18 | 12.34 | 12.18 | 12.27 | 7,979 | +0.03(+0.26%) |
May 11, 2023 | 12.32 | 12.32 | 12.21 | 12.24 | 3,745 | +0.09(+0.71%) |
May 10, 2023 | 12.25 | 12.28 | 12.15 | 12.15 | 3,919 | -0.05(-0.43%) |
May 09, 2023 | 12.08 | 12.21 | 12.08 | 12.21 | 3,790 | +0.16(+1.29%) |
May 08, 2023 | 12.07 | 12.08 | 12.04 | 12.05 | 2,683 | +0.04(+0.31%) |
May 05, 2023 | 12.20 | 12.20 | 12.00 | 12.01 | 7,098 | -0.19(-1.59%) |
May 04, 2023 | 12.16 | 12.28 | 12.13 | 12.21 | 25,399 | +0.19(+1.62%) |
May 03, 2023 | 11.94 | 12.01 | 11.78 | 12.01 | 1,656 | +0.06(+0.48%) |
May 02, 2023 | 11.86 | 12.13 | 11.74 | 11.95 | 27,737 | +0.11(+0.94%) |
May 01, 2023 | 11.93 | 11.93 | 11.79 | 11.84 | 10,735 | -0.15(-1.27%) |
Apr 28, 2023 | 12.08 | 12.08 | 11.91 | 11.99 | 3,340 | -0.19(-1.56%) |
Apr 27, 2023 | 12.43 | 12.54 | 12.19 | 12.19 | 9,203 | -0.13(-1.06%) |
Apr 26, 2023 | 12.37 | 12.41 | 12.31 | 12.32 | 7,234 | +0.35(+2.95%) |
Apr 25, 2023 | 11.81 | 11.99 | 11.81 | 11.96 | 2,923 | +0.25(+2.17%) |
Apr 24, 2023 | 11.82 | 11.82 | 11.71 | 11.71 | 1,289 | -0.12(-1.05%) |
Apr 21, 2023 | 11.90 | 11.90 | 11.83 | 11.83 | 1,609 | -0.17(-1.38%) |
Apr 20, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 494 | +0.10(+0.88%) |
Apr 19, 2023 | 11.85 | 11.97 | 11.82 | 11.89 | 6,735 | -0.04(-0.37%) |
Apr 18, 2023 | 11.87 | 11.98 | 11.87 | 11.94 | 4,403 | +0.14(+1.22%) |
Apr 17, 2023 | 11.86 | 11.88 | 11.79 | 11.79 | 3,366 | +0.04(+0.37%) |
Apr 14, 2023 | 11.66 | 11.81 | 11.60 | 11.75 | 4,193 | +0.17(+1.47%) |
Apr 13, 2023 | 11.76 | 11.76 | 11.58 | 11.58 | 2,020 | -0.29(-2.41%) |
Apr 12, 2023 | 11.77 | 11.88 | 11.74 | 11.87 | 6,222 | -0.04(-0.30%) |
Apr 11, 2023 | 11.85 | 11.91 | 11.82 | 11.90 | 2,843 | -0.05(-0.45%) |
Apr 10, 2023 | 12.04 | 12.11 | 11.94 | 11.96 | 54,541 | +0.05(+0.42%) |
Apr 06, 2023 | 11.97 | 11.99 | 11.91 | 11.91 | 12,848 | -0.07(-0.56%) |
Apr 05, 2023 | 12.24 | 12.24 | 11.95 | 11.97 | 7,893 | -0.43(-3.44%) |
Apr 04, 2023 | 12.29 | 12.46 | 12.29 | 12.40 | 63,562 | +0.00(+0.00%) |
Apr 03, 2023 | 12.68 | 12.68 | 12.39 | 12.40 | 92,253 | -0.28(-2.20%) |
Mar 31, 2023 | 12.86 | 12.86 | 12.68 | 12.68 | 5,186 | -0.27(-2.11%) |
Mar 30, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 552 | -0.13(-0.98%) |
Mar 29, 2023 | 13.15 | 13.16 | 13.08 | 13.08 | 2,589 | -0.07(-0.53%) |
Mar 28, 2023 | 13.01 | 13.15 | 13.01 | 13.15 | 497 | +0.17(+1.32%) |
Mar 27, 2023 | 13.03 | 13.03 | 12.81 | 12.98 | 3,956 | -0.15(-1.15%) |
Mar 24, 2023 | 13.32 | 13.32 | 13.13 | 13.13 | 868 | -0.28(-2.10%) |
Mar 23, 2023 | 13.17 | 13.60 | 13.17 | 13.41 | 2,261 | +0.10(+0.74%) |
Mar 22, 2023 | 12.91 | 13.31 | 12.91 | 13.31 | 4,893 | +0.32(+2.44%) |
Mar 21, 2023 | 13.03 | 13.09 | 12.99 | 12.99 | 14,794 | -0.15(-1.12%) |
Mar 20, 2023 | 13.15 | 13.27 | 13.12 | 13.14 | 7,797 | -0.35(-2.58%) |
Mar 17, 2023 | 13.30 | 13.49 | 13.30 | 13.49 | 2,617 | +0.36(+2.74%) |
Mar 16, 2023 | 13.36 | 13.39 | 13.01 | 13.13 | 5,715 | -0.30(-2.24%) |
Mar 15, 2023 | 13.51 | 13.62 | 13.43 | 13.43 | 8,101 | +0.09(+0.69%) |
Mar 14, 2023 | 13.33 | 13.56 | 13.33 | 13.34 | 28,247 | -0.25(-1.82%) |
Mar 13, 2023 | 14.00 | 14.00 | 13.35 | 13.59 | 90,987 | -0.28(-2.02%) |
Mar 10, 2023 | 13.60 | 13.95 | 13.52 | 13.87 | 5,340 | +0.25(+1.85%) |
Mar 09, 2023 | 13.38 | 13.61 | 13.18 | 13.61 | 9,444 | +0.29(+2.20%) |
Mar 08, 2023 | 13.29 | 13.40 | 13.24 | 13.32 | 6,329 | +0.16(+1.24%) |
Mar 07, 2023 | 12.90 | 13.17 | 12.90 | 13.16 | 1,891 | +0.40(+3.12%) |
Mar 06, 2023 | 12.66 | 12.76 | 12.66 | 12.76 | 4,010 | +0.05(+0.39%) |
Mar 03, 2023 | 12.89 | 12.99 | 12.71 | 12.71 | 11,751 | -0.27(-2.05%) |
Mar 02, 2023 | 13.27 | 13.27 | 12.98 | 12.98 | 3,446 | -0.19(-1.41%) |