Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.73 | 11.95 | 11.46 | 11.58 | 3,055,767 | -0.40(-3.37%) |
May 30, 2023 | 12.11 | 12.18 | 11.77 | 11.99 | 2,776,216 | -0.37(-3.03%) |
May 26, 2023 | 12.60 | 12.67 | 12.23 | 12.36 | 1,492,740 | -0.11(-0.87%) |
May 25, 2023 | 12.59 | 12.68 | 12.41 | 12.47 | 1,949,011 | -0.41(-3.22%) |
May 24, 2023 | 12.95 | 13.06 | 12.74 | 12.88 | 1,232,532 | -0.04(-0.31%) |
May 23, 2023 | 12.94 | 13.16 | 12.76 | 12.92 | 1,622,550 | +0.00(+0.00%) |
May 22, 2023 | 12.77 | 12.98 | 12.77 | 12.92 | 2,430,680 | +0.20(+1.55%) |
May 19, 2023 | 12.83 | 12.86 | 12.56 | 12.73 | 3,337,331 | +0.16(+1.26%) |
May 18, 2023 | 12.17 | 12.63 | 11.96 | 12.57 | 1,838,087 | +0.25(+2.00%) |
May 17, 2023 | 11.95 | 12.51 | 11.92 | 12.32 | 2,137,690 | +0.58(+4.96%) |
May 16, 2023 | 11.96 | 12.02 | 11.64 | 11.74 | 1,908,148 | -0.31(-2.54%) |
May 15, 2023 | 12.01 | 12.28 | 11.96 | 12.04 | 1,780,318 | +0.13(+1.08%) |
May 12, 2023 | 12.08 | 12.17 | 11.88 | 11.92 | 1,504,412 | +0.00(+0.00%) |
May 11, 2023 | 11.76 | 11.97 | 11.68 | 11.92 | 1,676,189 | -0.08(-0.66%) |
May 10, 2023 | 12.17 | 12.20 | 11.83 | 12.00 | 2,137,424 | -0.08(-0.65%) |
May 09, 2023 | 12.00 | 12.32 | 11.96 | 12.07 | 1,605,874 | +0.01(+0.08%) |
May 08, 2023 | 12.31 | 12.51 | 11.98 | 12.06 | 1,800,918 | +0.06(+0.49%) |
May 05, 2023 | 12.14 | 12.21 | 11.98 | 12.01 | 2,119,707 | +0.37(+3.14%) |
May 04, 2023 | 11.67 | 11.93 | 11.51 | 11.64 | 2,700,957 | -0.12(-1.01%) |
May 03, 2023 | 11.77 | 12.04 | 11.62 | 11.76 | 2,915,034 | -0.14(-1.16%) |
May 02, 2023 | 12.60 | 12.71 | 11.85 | 11.90 | 3,251,282 | -0.98(-7.59%) |
May 01, 2023 | 12.41 | 12.88 | 12.32 | 12.87 | 2,015,204 | +0.24(+1.87%) |
Apr 28, 2023 | 12.40 | 12.76 | 12.30 | 12.64 | 2,537,416 | +0.26(+2.07%) |
Apr 27, 2023 | 12.38 | 12.70 | 12.28 | 12.38 | 2,770,102 | -0.07(-0.55%) |
Apr 26, 2023 | 12.73 | 13.13 | 12.41 | 12.45 | 2,772,196 | -0.41(-3.22%) |
Apr 25, 2023 | 13.35 | 13.45 | 12.81 | 12.86 | 3,786,999 | -0.78(-5.71%) |
Apr 24, 2023 | 13.19 | 13.79 | 13.19 | 13.64 | 2,784,629 | +0.41(+3.13%) |
Apr 21, 2023 | 13.32 | 13.60 | 12.97 | 13.23 | 2,563,704 | +0.06(+0.45%) |
Apr 20, 2023 | 12.73 | 13.33 | 12.73 | 13.17 | 3,399,270 | +0.12(+0.91%) |
Apr 19, 2023 | 12.67 | 13.12 | 12.65 | 13.05 | 3,019,573 | +0.21(+1.61%) |
Apr 18, 2023 | 12.76 | 13.02 | 12.63 | 12.84 | 3,102,910 | -0.23(-1.74%) |
Apr 17, 2023 | 13.19 | 13.36 | 13.00 | 13.07 | 1,515,876 | -0.19(-1.41%) |
Apr 14, 2023 | 13.29 | 13.36 | 13.04 | 13.26 | 1,747,481 | +0.05(+0.37%) |
Apr 13, 2023 | 13.08 | 13.33 | 12.92 | 13.21 | 1,993,804 | +0.21(+1.59%) |
Apr 12, 2023 | 13.33 | 13.39 | 12.98 | 13.00 | 2,003,895 | -0.26(-1.93%) |
Apr 11, 2023 | 13.31 | 13.41 | 13.12 | 13.26 | 2,736,270 | +0.00(+0.00%) |
Apr 10, 2023 | 13.18 | 13.62 | 13.17 | 13.26 | 3,080,893 | +0.14(+1.05%) |
Apr 06, 2023 | 13.41 | 13.44 | 13.02 | 13.12 | 1,779,327 | -0.25(-1.84%) |
Apr 05, 2023 | 12.87 | 13.37 | 12.83 | 13.37 | 2,307,718 | +0.25(+1.88%) |
Apr 04, 2023 | 13.52 | 13.52 | 12.88 | 13.12 | 4,595,827 | -0.32(-2.35%) |
Apr 03, 2023 | 13.48 | 13.82 | 13.29 | 13.44 | 5,641,086 | +0.80(+6.32%) |
Mar 31, 2023 | 12.58 | 12.69 | 12.44 | 12.64 | 3,490,691 | +0.22(+1.75%) |
Mar 30, 2023 | 12.93 | 13.06 | 12.31 | 12.42 | 2,445,772 | -0.33(-2.55%) |
Mar 29, 2023 | 13.12 | 13.15 | 12.60 | 12.74 | 3,294,880 | -0.18(-1.37%) |
Mar 28, 2023 | 12.18 | 13.08 | 12.16 | 12.92 | 4,295,893 | +0.54(+4.38%) |
Mar 27, 2023 | 11.84 | 12.44 | 11.65 | 12.38 | 4,788,714 | +0.69(+5.91%) |
Mar 24, 2023 | 11.15 | 11.79 | 11.03 | 11.69 | 3,685,691 | +0.23(+1.98%) |
Mar 23, 2023 | 12.00 | 12.30 | 11.34 | 11.46 | 3,563,858 | -0.41(-3.49%) |
Mar 22, 2023 | 12.68 | 12.70 | 11.88 | 11.88 | 3,833,873 | -0.80(-6.30%) |
Mar 21, 2023 | 13.14 | 13.21 | 12.66 | 12.68 | 4,171,120 | -0.03(-0.23%) |
Mar 20, 2023 | 12.53 | 13.02 | 12.53 | 12.71 | 2,437,271 | +0.22(+1.74%) |
Mar 17, 2023 | 12.63 | 12.72 | 11.99 | 12.49 | 5,100,860 | -0.23(-1.78%) |
Mar 16, 2023 | 12.08 | 12.80 | 12.05 | 12.72 | 4,501,880 | +0.21(+1.66%) |
Mar 15, 2023 | 12.60 | 12.79 | 12.05 | 12.51 | 4,409,471 | -0.82(-6.14%) |
Mar 14, 2023 | 13.56 | 14.02 | 12.98 | 13.33 | 3,538,502 | -0.18(-1.32%) |
Mar 13, 2023 | 13.59 | 14.24 | 13.28 | 13.50 | 3,122,073 | -0.67(-4.73%) |
Mar 10, 2023 | 14.63 | 14.99 | 14.15 | 14.18 | 2,157,052 | -0.49(-3.36%) |
Mar 09, 2023 | 15.99 | 16.00 | 14.66 | 14.67 | 2,527,377 | -1.11(-7.06%) |
Mar 08, 2023 | 15.95 | 16.08 | 15.41 | 15.78 | 1,719,163 | -0.10(-0.62%) |
Mar 07, 2023 | 16.22 | 16.28 | 15.75 | 15.88 | 4,109,605 | -0.37(-2.25%) |
Mar 06, 2023 | 16.18 | 16.37 | 16.04 | 16.25 | 1,594,438 | +0.07(+0.43%) |
Mar 03, 2023 | 15.98 | 16.32 | 15.80 | 16.18 | 2,154,430 | +0.02(+0.12%) |
Mar 02, 2023 | 15.43 | 16.23 | 15.34 | 16.16 | 2,078,577 | +0.60(+3.86%) |