Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.15 | 13.21 | 12.90 | 12.96 | 1,313,412 | -0.28(-2.10%) |
May 30, 2023 | 13.06 | 13.26 | 13.00 | 13.24 | 1,443,022 | +0.30(+2.29%) |
May 26, 2023 | 12.70 | 13.00 | 12.65 | 12.94 | 1,072,858 | +0.30(+2.34%) |
May 25, 2023 | 12.52 | 12.71 | 12.40 | 12.65 | 1,411,846 | +0.16(+1.29%) |
May 24, 2023 | 12.24 | 12.51 | 12.09 | 12.49 | 1,939,950 | +0.19(+1.53%) |
May 23, 2023 | 12.41 | 12.61 | 12.28 | 12.30 | 1,507,090 | -0.04(-0.29%) |
May 22, 2023 | 12.46 | 12.46 | 12.15 | 12.33 | 1,317,157 | -0.15(-1.22%) |
May 19, 2023 | 12.15 | 12.57 | 12.10 | 12.49 | 2,258,322 | +0.42(+3.49%) |
May 18, 2023 | 11.97 | 12.10 | 11.79 | 12.07 | 1,092,887 | +0.06(+0.52%) |
May 17, 2023 | 11.83 | 12.00 | 11.75 | 12.00 | 1,160,417 | +0.27(+2.29%) |
May 16, 2023 | 11.90 | 11.93 | 11.73 | 11.73 | 977,896 | -0.20(-1.65%) |
May 15, 2023 | 11.83 | 11.97 | 11.66 | 11.93 | 1,650,690 | +0.39(+3.42%) |
May 12, 2023 | 11.82 | 11.87 | 11.50 | 11.54 | 1,761,851 | -0.21(-1.77%) |
May 11, 2023 | 11.74 | 11.81 | 11.56 | 11.74 | 1,246,702 | -0.01(-0.07%) |
May 10, 2023 | 11.64 | 11.87 | 11.56 | 11.75 | 1,378,164 | +0.24(+2.10%) |
May 09, 2023 | 11.74 | 11.76 | 11.48 | 11.51 | 1,298,144 | -0.26(-2.20%) |
May 08, 2023 | 11.47 | 11.89 | 11.43 | 11.77 | 2,066,343 | +0.44(+3.89%) |
May 05, 2023 | 11.11 | 11.46 | 10.98 | 11.33 | 1,817,997 | +0.48(+4.47%) |
May 04, 2023 | 11.08 | 11.18 | 10.72 | 10.85 | 3,271,470 | -0.32(-2.87%) |
May 03, 2023 | 11.32 | 11.43 | 11.10 | 11.17 | 1,849,899 | -0.12(-1.07%) |
May 02, 2023 | 11.46 | 11.54 | 10.93 | 11.29 | 4,818,953 | -0.13(-1.14%) |
May 01, 2023 | 11.45 | 11.55 | 11.29 | 11.42 | 1,526,134 | -0.03(-0.30%) |
Apr 28, 2023 | 11.39 | 11.53 | 11.36 | 11.45 | 724,438 | +0.05(+0.46%) |
Apr 27, 2023 | 11.25 | 11.45 | 11.04 | 11.40 | 2,019,895 | +0.17(+1.54%) |
Apr 26, 2023 | 11.24 | 11.30 | 11.09 | 11.23 | 1,791,226 | -0.01(-0.08%) |
Apr 25, 2023 | 11.14 | 11.30 | 11.09 | 11.23 | 1,774,677 | +0.00(+0.00%) |
Apr 24, 2023 | 11.23 | 11.28 | 11.02 | 11.23 | 1,285,907 | +0.00(+0.00%) |
Apr 21, 2023 | 11.07 | 11.25 | 10.95 | 11.23 | 1,869,283 | +0.15(+1.33%) |
Apr 20, 2023 | 11.22 | 11.37 | 10.85 | 11.09 | 5,185,336 | -0.22(-1.99%) |
Apr 19, 2023 | 11.07 | 11.40 | 11.04 | 11.31 | 1,198,623 | +0.16(+1.40%) |
Apr 18, 2023 | 11.19 | 11.22 | 10.91 | 11.16 | 1,874,253 | -0.10(-0.92%) |
Apr 17, 2023 | 10.91 | 11.27 | 10.90 | 11.26 | 1,417,462 | +0.35(+3.17%) |
Apr 14, 2023 | 11.00 | 11.10 | 10.73 | 10.91 | 2,103,366 | -0.09(-0.79%) |
Apr 13, 2023 | 10.79 | 11.08 | 10.67 | 11.00 | 6,780,714 | +0.23(+2.17%) |
Apr 12, 2023 | 10.83 | 10.88 | 10.71 | 10.77 | 1,762,581 | +0.02(+0.16%) |
Apr 11, 2023 | 10.64 | 10.85 | 10.63 | 10.75 | 1,361,270 | +0.04(+0.40%) |
Apr 10, 2023 | 10.81 | 11.00 | 10.43 | 10.71 | 2,287,277 | -0.10(-0.88%) |
Apr 06, 2023 | 11.14 | 11.14 | 10.75 | 10.80 | 4,665,610 | +0.00(+0.00%) |
Apr 05, 2023 | 10.90 | 11.02 | 10.72 | 10.80 | 1,413,253 | -0.21(-1.89%) |
Apr 04, 2023 | 11.27 | 11.29 | 10.80 | 11.01 | 1,349,197 | -0.22(-2.00%) |
Apr 03, 2023 | 11.17 | 11.48 | 11.10 | 11.23 | 1,268,452 | +0.09(+0.78%) |
Mar 31, 2023 | 11.28 | 11.35 | 11.06 | 11.15 | 2,072,063 | -0.09(-0.77%) |
Mar 30, 2023 | 11.30 | 11.38 | 11.15 | 11.23 | 1,006,414 | -0.04(-0.38%) |
Mar 29, 2023 | 11.30 | 11.34 | 11.16 | 11.28 | 1,342,050 | +0.05(+0.46%) |
Mar 28, 2023 | 11.10 | 11.32 | 11.07 | 11.23 | 1,865,442 | +0.10(+0.85%) |
Mar 27, 2023 | 11.07 | 11.19 | 10.88 | 11.13 | 1,399,697 | +0.35(+3.29%) |
Mar 24, 2023 | 10.41 | 10.82 | 10.27 | 10.78 | 1,525,097 | +0.24(+2.30%) |
Mar 23, 2023 | 10.55 | 10.75 | 10.48 | 10.53 | 1,616,567 | +0.02(+0.16%) |
Mar 22, 2023 | 10.74 | 10.85 | 10.52 | 10.52 | 2,336,015 | -0.20(-1.86%) |
Mar 21, 2023 | 10.53 | 10.82 | 10.48 | 10.72 | 2,167,666 | +0.47(+4.56%) |
Mar 20, 2023 | 10.41 | 10.59 | 10.23 | 10.25 | 2,292,417 | -0.04(-0.42%) |
Mar 17, 2023 | 10.29 | 10.43 | 10.06 | 10.29 | 3,085,897 | -0.13(-1.24%) |
Mar 16, 2023 | 9.894 | 10.59 | 9.760 | 10.42 | 2,745,243 | +0.42(+4.24%) |
Mar 15, 2023 | 10.08 | 10.43 | 9.872 | 9.998 | 4,217,168 | -0.34(-3.26%) |
Mar 14, 2023 | 10.78 | 10.82 | 10.05 | 10.33 | 5,303,954 | +0.34(+3.37%) |
Mar 13, 2023 | 9.634 | 10.40 | 9.461 | 9.998 | 10,297,593 | -0.63(-5.94%) |
Mar 10, 2023 | 11.76 | 11.79 | 10.55 | 10.63 | 8,996,658 | -1.33(-11.13%) |
Mar 09, 2023 | 13.24 | 13.24 | 11.89 | 11.96 | 4,288,672 | -1.25(-9.43%) |
Mar 08, 2023 | 13.28 | 13.31 | 13.10 | 13.21 | 807,010 | -0.05(-0.39%) |
Mar 07, 2023 | 13.36 | 13.43 | 13.18 | 13.26 | 1,075,444 | -0.12(-0.90%) |
Mar 06, 2023 | 13.20 | 13.50 | 13.18 | 13.38 | 1,000,177 | +0.18(+1.38%) |
Mar 03, 2023 | 13.29 | 13.29 | 13.18 | 13.20 | 910,184 | -0.05(-0.39%) |
Mar 02, 2023 | 13.07 | 13.25 | 13.02 | 13.25 | 919,122 | +0.10(+0.72%) |