Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.08 | 11.11 | 10.68 | 10.76 | 174,242 | -0.39(-3.50%) |
May 30, 2023 | 11.17 | 11.42 | 11.12 | 11.15 | 133,260 | -0.02(-0.18%) |
May 26, 2023 | 11.29 | 11.40 | 10.99 | 11.17 | 364,044 | -0.18(-1.59%) |
May 25, 2023 | 11.72 | 11.72 | 11.31 | 11.35 | 198,311 | -0.47(-3.98%) |
May 24, 2023 | 12.14 | 12.16 | 11.74 | 11.82 | 170,088 | -0.33(-2.72%) |
May 23, 2023 | 12.28 | 12.55 | 12.15 | 12.15 | 149,995 | -0.13(-1.06%) |
May 22, 2023 | 12.56 | 12.80 | 12.24 | 12.28 | 246,738 | -0.27(-2.15%) |
May 19, 2023 | 12.82 | 13.21 | 12.44 | 12.55 | 303,103 | -0.15(-1.18%) |
May 18, 2023 | 11.88 | 12.80 | 11.88 | 12.70 | 619,032 | +0.76(+6.37%) |
May 17, 2023 | 11.61 | 12.01 | 11.61 | 11.94 | 196,972 | +0.28(+2.40%) |
May 16, 2023 | 11.83 | 11.99 | 11.53 | 11.66 | 300,900 | -0.17(-1.44%) |
May 15, 2023 | 11.63 | 11.86 | 11.51 | 11.83 | 245,034 | +0.23(+1.98%) |
May 12, 2023 | 11.73 | 11.95 | 11.55 | 11.60 | 312,968 | -0.08(-0.68%) |
May 11, 2023 | 12.01 | 12.05 | 11.44 | 11.68 | 294,853 | -0.45(-3.71%) |
May 10, 2023 | 11.92 | 12.78 | 11.92 | 12.13 | 302,312 | +0.43(+3.68%) |
May 09, 2023 | 12.13 | 12.47 | 10.75 | 11.70 | 511,720 | -0.41(-3.39%) |
May 08, 2023 | 11.63 | 12.24 | 11.63 | 12.11 | 341,375 | +0.58(+5.03%) |
May 05, 2023 | 11.38 | 11.62 | 11.29 | 11.53 | 253,282 | +0.27(+2.40%) |
May 04, 2023 | 11.57 | 11.67 | 11.26 | 11.26 | 155,721 | -0.44(-3.76%) |
May 03, 2023 | 11.64 | 11.99 | 11.63 | 11.70 | 154,884 | +0.02(+0.17%) |
May 02, 2023 | 11.70 | 11.71 | 11.48 | 11.68 | 158,288 | -0.09(-0.76%) |
May 01, 2023 | 11.65 | 11.84 | 11.50 | 11.77 | 181,312 | +0.16(+1.38%) |
Apr 28, 2023 | 11.15 | 11.74 | 11.11 | 11.61 | 294,996 | +0.41(+3.66%) |
Apr 27, 2023 | 11.36 | 11.54 | 11.11 | 11.20 | 279,228 | -0.17(-1.50%) |
Apr 26, 2023 | 11.76 | 11.80 | 11.35 | 11.37 | 260,221 | -0.42(-3.56%) |
Apr 25, 2023 | 12.37 | 12.39 | 11.74 | 11.79 | 244,472 | -0.74(-5.91%) |
Apr 24, 2023 | 12.58 | 12.74 | 12.48 | 12.53 | 337,296 | -0.09(-0.71%) |
Apr 21, 2023 | 12.63 | 12.70 | 12.35 | 12.62 | 226,883 | -0.05(-0.39%) |
Apr 20, 2023 | 12.82 | 12.91 | 12.62 | 12.67 | 145,262 | -0.19(-1.48%) |
Apr 19, 2023 | 12.90 | 12.96 | 12.79 | 12.86 | 166,762 | -0.10(-0.77%) |
Apr 18, 2023 | 13.39 | 13.50 | 12.86 | 12.96 | 204,007 | -0.34(-2.56%) |
Apr 17, 2023 | 13.38 | 13.57 | 13.27 | 13.30 | 164,414 | -0.08(-0.60%) |
Apr 14, 2023 | 13.42 | 13.56 | 13.22 | 13.38 | 190,059 | -0.09(-0.67%) |
Apr 13, 2023 | 13.38 | 13.66 | 13.32 | 13.47 | 176,872 | +0.12(+0.90%) |
Apr 12, 2023 | 13.23 | 13.39 | 13.10 | 13.35 | 146,230 | +0.25(+1.91%) |
Apr 11, 2023 | 13.07 | 13.37 | 12.92 | 13.10 | 280,474 | +0.07(+0.54%) |
Apr 10, 2023 | 12.60 | 13.23 | 12.50 | 13.03 | 239,482 | +0.43(+3.41%) |
Apr 06, 2023 | 12.69 | 12.83 | 12.45 | 12.60 | 224,225 | -0.09(-0.71%) |
Apr 05, 2023 | 12.82 | 13.05 | 12.55 | 12.69 | 463,813 | -0.07(-0.55%) |
Apr 04, 2023 | 13.64 | 13.70 | 12.68 | 12.76 | 495,553 | -0.90(-6.59%) |
Apr 03, 2023 | 13.75 | 14.06 | 13.62 | 13.66 | 295,430 | -0.33(-2.36%) |
Mar 31, 2023 | 14.09 | 14.25 | 13.74 | 13.99 | 605,257 | +0.03(+0.21%) |
Mar 30, 2023 | 14.22 | 14.27 | 13.85 | 13.96 | 194,438 | -0.21(-1.48%) |
Mar 29, 2023 | 14.37 | 14.49 | 14.12 | 14.17 | 229,038 | -0.14(-0.98%) |
Mar 28, 2023 | 14.36 | 14.63 | 14.23 | 14.31 | 191,543 | -0.05(-0.35%) |
Mar 27, 2023 | 14.00 | 14.40 | 13.91 | 14.36 | 191,163 | +0.45(+3.24%) |
Mar 24, 2023 | 13.75 | 14.02 | 13.52 | 13.91 | 221,721 | +0.01(+0.07%) |
Mar 23, 2023 | 13.86 | 14.22 | 13.79 | 13.90 | 201,877 | +0.09(+0.65%) |
Mar 22, 2023 | 14.04 | 14.25 | 13.76 | 13.81 | 192,576 | -0.25(-1.78%) |
Mar 21, 2023 | 13.99 | 14.25 | 13.92 | 14.06 | 181,179 | +0.32(+2.33%) |
Mar 20, 2023 | 13.34 | 13.86 | 13.27 | 13.74 | 356,637 | +0.50(+3.78%) |
Mar 17, 2023 | 13.64 | 13.67 | 13.08 | 13.24 | 432,965 | -0.36(-2.65%) |
Mar 16, 2023 | 13.06 | 13.87 | 12.90 | 13.60 | 422,334 | +0.38(+2.87%) |
Mar 15, 2023 | 13.96 | 13.96 | 13.21 | 13.22 | 414,449 | -1.03(-7.23%) |
Mar 14, 2023 | 14.13 | 14.59 | 13.92 | 14.25 | 434,525 | +0.23(+1.64%) |
Mar 13, 2023 | 14.57 | 14.68 | 13.96 | 14.02 | 454,475 | -0.74(-5.01%) |
Mar 10, 2023 | 15.26 | 15.32 | 14.58 | 14.76 | 511,788 | -0.64(-4.16%) |
Mar 09, 2023 | 15.30 | 15.84 | 15.12 | 15.40 | 577,980 | +0.12(+0.79%) |
Mar 08, 2023 | 14.76 | 15.36 | 14.72 | 15.28 | 690,832 | +0.29(+1.93%) |
Mar 07, 2023 | 15.17 | 15.35 | 14.68 | 14.99 | 484,918 | +0.43(+2.95%) |
Mar 06, 2023 | 16.32 | 16.73 | 13.25 | 14.56 | 1,871,279 | -1.02(-6.55%) |
Mar 03, 2023 | 15.53 | 15.66 | 15.15 | 15.58 | 396,202 | +0.06(+0.39%) |
Mar 02, 2023 | 15.29 | 15.64 | 15.08 | 15.52 | 248,851 | +0.05(+0.32%) |