Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.55 | 11.68 | 11.37 | 11.49 | 1,885 | -0.21(-1.75%) |
May 30, 2023 | 11.68 | 11.79 | 11.68 | 11.70 | 1,516 | -0.02(-0.13%) |
May 26, 2023 | 11.70 | 11.71 | 11.64 | 11.71 | 5,237 | -0.04(-0.30%) |
May 25, 2023 | 11.71 | 11.85 | 11.53 | 11.75 | 2,337 | +0.03(+0.21%) |
May 24, 2023 | 11.91 | 11.91 | 11.70 | 11.72 | 4,585 | -0.26(-2.13%) |
May 23, 2023 | 12.00 | 12.00 | 11.97 | 11.98 | 1,632 | -0.32(-2.60%) |
May 22, 2023 | 12.20 | 12.30 | 12.20 | 12.30 | 657 | +0.10(+0.82%) |
May 19, 2023 | 12.24 | 12.31 | 12.20 | 12.20 | 6,445 | -0.01(-0.08%) |
May 18, 2023 | 12.17 | 12.44 | 12.05 | 12.21 | 6,952 | -0.24(-1.93%) |
May 17, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 261 | +0.12(+0.97%) |
May 16, 2023 | 12.29 | 12.33 | 12.29 | 12.33 | 1,013 | +0.03(+0.24%) |
May 15, 2023 | 12.40 | 12.40 | 12.29 | 12.30 | 2,236 | +0.04(+0.37%) |
May 12, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 72,423 | +0.06(+0.45%) |
May 11, 2023 | 12.31 | 12.31 | 12.20 | 12.20 | 5,322 | -0.34(-2.67%) |
May 10, 2023 | 12.48 | 12.54 | 12.48 | 12.54 | 53,785 | +0.01(+0.04%) |
May 09, 2023 | 12.56 | 12.58 | 12.40 | 12.53 | 4,728 | -0.08(-0.60%) |
May 08, 2023 | 12.63 | 12.63 | 12.55 | 12.61 | 1,668 | -0.00(-0.04%) |
May 05, 2023 | 12.38 | 12.65 | 12.34 | 12.61 | 14,915 | -0.03(-0.24%) |
May 04, 2023 | 12.79 | 12.79 | 12.43 | 12.64 | 160,970 | -0.30(-2.32%) |
May 03, 2023 | 12.84 | 12.94 | 12.84 | 12.94 | 4,375 | +0.23(+1.81%) |
May 02, 2023 | 12.60 | 12.75 | 12.60 | 12.71 | 762 | -0.08(-0.63%) |
May 01, 2023 | 12.95 | 12.95 | 12.60 | 12.79 | 3,963 | +0.03(+0.24%) |
Apr 28, 2023 | 12.65 | 12.76 | 12.65 | 12.76 | 7,258 | +0.05(+0.39%) |
Apr 27, 2023 | 12.81 | 12.81 | 12.53 | 12.71 | 10,483 | +0.17(+1.36%) |
Apr 26, 2023 | 12.72 | 12.72 | 12.48 | 12.54 | 13,512 | -0.22(-1.72%) |
Apr 25, 2023 | 12.95 | 12.95 | 12.57 | 12.76 | 46,541 | +0.07(+0.55%) |
Apr 24, 2023 | 12.59 | 12.89 | 12.59 | 12.69 | 6,514 | +0.04(+0.32%) |
Apr 21, 2023 | 12.64 | 12.72 | 12.61 | 12.65 | 3,795 | -0.25(-1.94%) |
Apr 20, 2023 | 12.80 | 12.90 | 12.78 | 12.90 | 1,045 | +0.25(+1.98%) |
Apr 19, 2023 | 12.91 | 12.91 | 12.60 | 12.65 | 3,089 | -0.15(-1.17%) |
Apr 18, 2023 | 12.76 | 12.80 | 12.72 | 12.80 | 4,186 | +0.20(+1.59%) |
Apr 17, 2023 | 12.80 | 12.80 | 12.60 | 12.60 | 5,665 | -0.05(-0.40%) |
Apr 14, 2023 | 12.73 | 12.73 | 12.62 | 12.65 | 2,961 | -0.17(-1.36%) |
Apr 13, 2023 | 12.97 | 12.97 | 12.80 | 12.82 | 35,747 | +0.06(+0.47%) |
Apr 12, 2023 | 12.75 | 12.86 | 12.63 | 12.77 | 46,070 | +0.18(+1.39%) |
Apr 11, 2023 | 12.62 | 12.75 | 12.59 | 12.59 | 49,037 | +0.22(+1.78%) |
Apr 10, 2023 | 12.61 | 12.61 | 12.37 | 12.37 | 14,405 | -0.20(-1.55%) |
Apr 06, 2023 | 12.45 | 12.80 | 12.36 | 12.56 | 33,092 | +0.20(+1.58%) |
Apr 05, 2023 | 12.39 | 12.41 | 12.29 | 12.37 | 23,118 | -0.04(-0.32%) |
Apr 04, 2023 | 12.45 | 12.45 | 12.35 | 12.41 | 18,765 | -0.05(-0.40%) |
Apr 03, 2023 | 12.11 | 12.46 | 12.11 | 12.46 | 54,915 | +0.26(+2.13%) |
Mar 31, 2023 | 12.25 | 12.33 | 12.20 | 12.20 | 5,160 | +0.03(+0.25%) |
Mar 30, 2023 | 12.08 | 12.19 | 12.00 | 12.17 | 19,374 | -0.09(-0.75%) |
Mar 29, 2023 | 12.09 | 12.30 | 12.09 | 12.26 | 15,893 | +0.03(+0.26%) |
Mar 28, 2023 | 12.13 | 12.23 | 12.13 | 12.23 | 7,113 | +0.08(+0.66%) |
Mar 27, 2023 | 12.09 | 12.19 | 12.05 | 12.15 | 16,043 | +0.16(+1.33%) |
Mar 24, 2023 | 12.06 | 12.06 | 11.89 | 11.99 | 47,803 | +0.02(+0.13%) |
Mar 23, 2023 | 11.90 | 12.05 | 11.90 | 11.97 | 69,774 | +0.22(+1.91%) |
Mar 22, 2023 | 11.68 | 11.75 | 11.67 | 11.75 | 7,203 | +0.23(+2.00%) |
Mar 21, 2023 | 11.53 | 11.78 | 11.52 | 11.52 | 43,272 | +0.01(+0.09%) |
Mar 20, 2023 | 11.42 | 11.52 | 11.42 | 11.51 | 7,118 | +0.33(+2.99%) |
Mar 17, 2023 | 11.02 | 11.18 | 11.02 | 11.18 | 59,999 | +0.06(+0.55%) |
Mar 16, 2023 | 11.05 | 11.12 | 11.05 | 11.12 | 6,220 | +0.04(+0.32%) |
Mar 15, 2023 | 11.13 | 11.13 | 11.00 | 11.08 | 3,986 | -0.38(-3.32%) |
Mar 14, 2023 | 11.29 | 11.47 | 11.29 | 11.46 | 59,325 | +0.41(+3.71%) |
Mar 13, 2023 | 10.98 | 11.16 | 10.98 | 11.05 | 19,471 | -0.11(-1.03%) |
Mar 10, 2023 | 11.28 | 11.28 | 11.12 | 11.16 | 10,266 | +0.02(+0.18%) |
Mar 09, 2023 | 11.24 | 11.24 | 11.10 | 11.14 | 6,153 | +0.26(+2.39%) |
Mar 08, 2023 | 10.89 | 10.91 | 10.78 | 10.88 | 49,075 | +0.05(+0.51%) |
Mar 07, 2023 | 10.95 | 10.95 | 10.83 | 10.83 | 10,171 | -0.17(-1.55%) |
Mar 06, 2023 | 11.01 | 11.01 | 10.92 | 11.00 | 3,015 | -0.02(-0.18%) |
Mar 03, 2023 | 10.88 | 11.02 | 10.88 | 11.02 | 1,964 | -0.03(-0.27%) |
Mar 02, 2023 | 10.86 | 11.05 | 10.81 | 11.05 | 4,912 | +0.12(+1.10%) |