Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.17 | 11.33 | 10.70 | 10.99 | 5,639 | +0.10(+0.94%) |
May 30, 2023 | 11.08 | 11.27 | 10.76 | 10.89 | 6,210 | +0.06(+0.53%) |
May 26, 2023 | 10.97 | 10.97 | 10.83 | 10.83 | 3,331 | -0.19(-1.72%) |
May 25, 2023 | 11.18 | 11.44 | 10.70 | 11.02 | 5,432 | -0.38(-3.33%) |
May 24, 2023 | 11.47 | 11.94 | 11.25 | 11.40 | 13,704 | +0.66(+6.15%) |
May 23, 2023 | 11.00 | 11.08 | 10.74 | 10.74 | 2,696 | -0.08(-0.74%) |
May 22, 2023 | 10.87 | 10.87 | 10.82 | 10.82 | 626 | -0.35(-3.17%) |
May 19, 2023 | 11.23 | 11.45 | 11.03 | 11.17 | 2,865 | +0.16(+1.48%) |
May 18, 2023 | 11.04 | 11.68 | 11.01 | 11.01 | 16,819 | -0.47(-4.06%) |
May 17, 2023 | 10.90 | 11.48 | 10.90 | 11.48 | 5,076 | +0.57(+5.21%) |
May 16, 2023 | 11.00 | 11.45 | 10.82 | 10.91 | 10,319 | +0.21(+1.96%) |
May 15, 2023 | 11.07 | 11.07 | 10.70 | 10.70 | 661 | +0.28(+2.69%) |
May 12, 2023 | 10.53 | 10.62 | 10.42 | 10.42 | 1,782 | -0.12(-1.14%) |
May 11, 2023 | 11.35 | 11.61 | 10.33 | 10.54 | 4,770 | -0.03(-0.28%) |
May 10, 2023 | 11.49 | 11.49 | 10.55 | 10.57 | 3,689 | -0.24(-2.22%) |
May 09, 2023 | 10.93 | 10.93 | 10.72 | 10.81 | 1,058 | +0.04(+0.37%) |
May 08, 2023 | 10.73 | 10.78 | 10.73 | 10.77 | 1,174 | -0.35(-3.10%) |
May 05, 2023 | 11.61 | 11.61 | 10.67 | 11.12 | 3,440 | +0.28(+2.56%) |
May 03, 2023 | 10.84 | 616 | -0.45(-4.01%) | |||
May 02, 2023 | 11.77 | 11.77 | 11.28 | 11.29 | 1,273 | -0.49(-4.16%) |
May 01, 2023 | 11.83 | 12.06 | 11.78 | 11.78 | 2,989 | -0.06(-0.51%) |
Apr 28, 2023 | 11.91 | 11.91 | 11.80 | 11.84 | 2,226 | -0.45(-3.62%) |
Apr 27, 2023 | 12.20 | 12.29 | 12.20 | 12.29 | 689 | +0.12(+1.03%) |
Apr 26, 2023 | 12.64 | 12.64 | 12.04 | 12.16 | 5,353 | -0.03(-0.25%) |
Apr 25, 2023 | 12.25 | 12.49 | 12.15 | 12.19 | 4,543 | -0.11(-0.89%) |
Apr 24, 2023 | 12.40 | 12.40 | 12.28 | 12.30 | 1,015 | +0.00(+0.00%) |
Apr 21, 2023 | 12.32 | 12.62 | 12.25 | 12.30 | 1,738 | -0.05(-0.38%) |
Apr 20, 2023 | 12.32 | 12.53 | 12.18 | 12.35 | 3,303 | -0.02(-0.14%) |
Apr 19, 2023 | 12.17 | 13.16 | 12.17 | 12.37 | 2,771 | -0.09(-0.69%) |
Apr 18, 2023 | 13.79 | 13.79 | 12.45 | 12.45 | 3,579 | -1.39(-10.04%) |
Apr 17, 2023 | 12.92 | 13.84 | 12.38 | 13.84 | 20,418 | +1.24(+9.84%) |
Apr 14, 2023 | 12.79 | 13.37 | 12.60 | 12.60 | 3,964 | -0.40(-3.08%) |
Apr 13, 2023 | 13.00 | 13.31 | 12.85 | 13.00 | 10,711 | +0.19(+1.51%) |
Apr 12, 2023 | 12.69 | 13.15 | 12.20 | 12.81 | 27,907 | +0.38(+3.05%) |
Apr 11, 2023 | 12.48 | 12.66 | 12.43 | 12.43 | 8,209 | -0.23(-1.83%) |
Apr 10, 2023 | 12.55 | 13.57 | 12.38 | 12.66 | 5,198 | +0.40(+3.25%) |
Apr 06, 2023 | 12.85 | 12.85 | 12.10 | 12.26 | 7,732 | -0.59(-4.59%) |
Apr 05, 2023 | 12.85 | 13.31 | 12.85 | 12.85 | 4,801 | +0.19(+1.53%) |
Apr 04, 2023 | 13.46 | 13.46 | 12.26 | 12.66 | 19,093 | -0.65(-4.91%) |
Apr 03, 2023 | 13.00 | 13.46 | 12.50 | 13.31 | 60,893 | +1.93(+16.93%) |
Mar 31, 2023 | 11.07 | 11.38 | 11.07 | 11.38 | 1,487 | -0.37(-3.15%) |
Mar 30, 2023 | 11.88 | 11.88 | 11.75 | 11.75 | 675 | +0.04(+0.37%) |
Mar 29, 2023 | 11.73 | 11.73 | 11.38 | 11.71 | 3,603 | +0.06(+0.52%) |
Mar 28, 2023 | 11.44 | 11.67 | 11.29 | 11.65 | 4,308 | -0.05(-0.43%) |
Mar 27, 2023 | 11.38 | 11.95 | 11.38 | 11.70 | 2,145 | -0.04(-0.34%) |
Mar 24, 2023 | 10.88 | 11.74 | 10.88 | 11.74 | 967 | +0.26(+2.28%) |
Mar 23, 2023 | 11.51 | 11.51 | 11.08 | 11.48 | 2,390 | -0.29(-2.48%) |
Mar 22, 2023 | 11.44 | 11.81 | 11.20 | 11.77 | 4,003 | +0.51(+4.53%) |
Mar 21, 2023 | 11.20 | 11.80 | 10.97 | 11.26 | 6,638 | -0.16(-1.42%) |
Mar 20, 2023 | 11.33 | 11.55 | 11.33 | 11.42 | 1,605 | +0.43(+3.94%) |
Mar 17, 2023 | 11.11 | 12.03 | 10.65 | 10.99 | 1,363 | -0.12(-1.08%) |
Mar 16, 2023 | 10.75 | 11.17 | 10.50 | 11.11 | 5,213 | +0.11(+1.00%) |
Mar 15, 2023 | 12.11 | 12.11 | 11.00 | 11.00 | 3,938 | -1.05(-8.71%) |
Mar 14, 2023 | 12.35 | 12.35 | 12.05 | 12.05 | 801 | -0.35(-2.82%) |
Mar 13, 2023 | 12.21 | 12.60 | 12.21 | 12.40 | 7,976 | +0.17(+1.39%) |
Mar 10, 2023 | 12.21 | 12.46 | 12.21 | 12.23 | 1,872 | -0.27(-2.16%) |
Mar 09, 2023 | 12.73 | 12.75 | 12.28 | 12.50 | 9,700 | -0.26(-2.04%) |
Mar 07, 2023 | 12.76 | 88 | -0.14(-1.09%) | |||
Mar 06, 2023 | 12.79 | 13.14 | 12.69 | 12.90 | 6,216 | -0.10(-0.77%) |
Mar 03, 2023 | 12.47 | 13.20 | 12.47 | 13.00 | 6,931 | +0.30(+2.36%) |
Mar 02, 2023 | 12.61 | 12.86 | 12.50 | 12.70 | 2,165 | -0.17(-1.29%) |