Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.40 | 12.54 | 12.28 | 12.43 | 2,147,951 | -0.01(-0.08%) |
May 30, 2023 | 12.40 | 12.49 | 12.38 | 12.44 | 724,624 | +0.14(+1.14%) |
May 26, 2023 | 12.27 | 12.32 | 12.26 | 12.30 | 719,828 | -0.04(-0.32%) |
May 25, 2023 | 12.27 | 12.34 | 12.27 | 12.34 | 308,964 | +0.09(+0.73%) |
May 24, 2023 | 12.29 | 12.38 | 12.25 | 12.25 | 207,043 | -0.09(-0.73%) |
May 23, 2023 | 12.34 | 12.38 | 12.33 | 12.34 | 268,507 | -0.12(-0.92%) |
May 22, 2023 | 12.44 | 12.48 | 12.40 | 12.46 | 356,954 | +0.09(+0.69%) |
May 19, 2023 | 12.40 | 12.42 | 12.37 | 12.37 | 299,563 | -0.03(-0.24%) |
May 18, 2023 | 12.34 | 12.42 | 12.34 | 12.40 | 264,959 | +0.06(+0.49%) |
May 17, 2023 | 12.34 | 12.40 | 12.31 | 12.34 | 867,054 | -0.10(-0.76%) |
May 16, 2023 | 12.44 | 12.47 | 12.41 | 12.44 | 215,548 | -0.04(-0.28%) |
May 15, 2023 | 12.51 | 12.51 | 12.42 | 12.47 | 370,730 | -0.02(-0.16%) |
May 12, 2023 | 12.44 | 12.57 | 12.40 | 12.49 | 481,087 | +0.12(+0.93%) |
May 11, 2023 | 12.28 | 12.39 | 12.26 | 12.38 | 1,098,481 | +0.12(+0.94%) |
May 10, 2023 | 12.14 | 12.28 | 12.14 | 12.26 | 810,597 | +0.21(+1.74%) |
May 09, 2023 | 12.08 | 12.12 | 12.04 | 12.05 | 546,815 | -0.03(-0.25%) |
May 08, 2023 | 12.04 | 12.15 | 12.04 | 12.08 | 230,845 | +0.08(+0.67%) |
May 05, 2023 | 11.84 | 12.00 | 11.83 | 12.00 | 196,230 | +0.11(+0.93%) |
May 04, 2023 | 11.89 | 11.92 | 11.83 | 11.89 | 755,193 | -0.03(-0.25%) |
May 03, 2023 | 11.91 | 11.97 | 11.89 | 11.92 | 465,775 | -0.03(-0.25%) |
May 02, 2023 | 12.00 | 12.09 | 11.92 | 11.95 | 517,218 | -0.10(-0.83%) |
May 01, 2023 | 12.17 | 12.18 | 12.04 | 12.05 | 613,479 | -0.10(-0.82%) |
Apr 28, 2023 | 12.02 | 12.15 | 11.97 | 12.15 | 512,579 | +0.20(+1.67%) |
Apr 27, 2023 | 11.80 | 11.97 | 11.80 | 11.95 | 821,074 | +0.16(+1.36%) |
Apr 26, 2023 | 11.76 | 11.82 | 11.76 | 11.79 | 341,095 | +0.12(+1.03%) |
Apr 25, 2023 | 11.80 | 11.81 | 11.66 | 11.67 | 1,074,224 | -0.19(-1.60%) |
Apr 24, 2023 | 11.88 | 11.88 | 11.82 | 11.86 | 694,254 | -0.04(-0.34%) |
Apr 21, 2023 | 11.90 | 11.90 | 11.85 | 11.90 | 859,221 | -0.08(-0.67%) |
Apr 20, 2023 | 11.92 | 12.01 | 11.91 | 11.98 | 553,449 | +0.02(+0.17%) |
Apr 19, 2023 | 12.02 | 12.07 | 11.95 | 11.96 | 716,325 | -0.17(-1.40%) |
Apr 18, 2023 | 12.19 | 12.20 | 12.11 | 12.13 | 801,981 | +0.02(+0.17%) |
Apr 17, 2023 | 12.05 | 12.11 | 12.05 | 12.11 | 219,788 | +0.03(+0.25%) |
Apr 14, 2023 | 12.14 | 12.15 | 12.01 | 12.08 | 734,704 | -0.15(-1.27%) |
Apr 13, 2023 | 12.22 | 12.24 | 12.17 | 12.23 | 268,564 | -0.04(-0.37%) |
Apr 12, 2023 | 12.29 | 12.36 | 12.26 | 12.28 | 347,053 | -0.01(-0.08%) |
Apr 11, 2023 | 12.39 | 12.39 | 12.24 | 12.29 | 789,384 | -0.01(-0.08%) |
Apr 10, 2023 | 12.27 | 12.39 | 12.19 | 12.30 | 338,214 | +0.01(+0.08%) |
Apr 06, 2023 | 12.32 | 12.32 | 12.19 | 12.29 | 1,042,077 | -0.10(-0.81%) |
Apr 05, 2023 | 12.41 | 12.49 | 12.37 | 12.39 | 429,620 | -0.03(-0.24%) |
Apr 04, 2023 | 12.44 | 12.46 | 12.38 | 12.42 | 366,653 | -0.04(-0.32%) |
Apr 03, 2023 | 12.30 | 12.46 | 12.29 | 12.46 | 456,247 | +0.28(+2.30%) |
Mar 31, 2023 | 12.20 | 12.22 | 12.15 | 12.18 | 384,356 | +0.03(+0.25%) |
Mar 30, 2023 | 12.16 | 12.20 | 12.09 | 12.15 | 475,524 | +0.00(+0.00%) |
Mar 29, 2023 | 12.15 | 12.21 | 12.06 | 12.15 | 376,184 | +0.06(+0.50%) |
Mar 28, 2023 | 12.06 | 12.09 | 12.01 | 12.09 | 443,646 | +0.01(+0.08%) |
Mar 27, 2023 | 11.89 | 12.10 | 11.89 | 12.08 | 1,069,527 | +0.25(+2.11%) |
Mar 24, 2023 | 11.77 | 11.84 | 11.63 | 11.83 | 697,519 | +0.04(+0.34%) |
Mar 23, 2023 | 11.79 | 11.94 | 11.77 | 11.79 | 977,652 | +0.04(+0.34%) |
Mar 22, 2023 | 11.80 | 11.86 | 11.70 | 11.75 | 694,871 | -0.01(-0.09%) |
Mar 21, 2023 | 11.60 | 11.78 | 11.60 | 11.76 | 808,231 | +0.28(+2.44%) |
Mar 20, 2023 | 11.51 | 11.53 | 11.42 | 11.48 | 575,067 | -0.15(-1.29%) |
Mar 17, 2023 | 11.71 | 11.85 | 11.62 | 11.63 | 1,538,410 | -0.23(-1.94%) |
Mar 16, 2023 | 11.65 | 11.86 | 11.62 | 11.86 | 1,217,813 | +0.17(+1.45%) |
Mar 15, 2023 | 11.73 | 11.80 | 11.61 | 11.69 | 1,213,601 | +0.08(+0.69%) |
Mar 14, 2023 | 11.65 | 11.66 | 11.57 | 11.61 | 1,070,026 | -0.08(-0.68%) |
Mar 13, 2023 | 11.65 | 11.74 | 11.59 | 11.69 | 1,094,269 | +0.03(+0.26%) |
Mar 10, 2023 | 11.81 | 11.87 | 11.62 | 11.66 | 835,844 | +0.02(+0.17%) |
Mar 09, 2023 | 11.77 | 11.82 | 11.61 | 11.64 | 1,452,138 | -0.10(-0.85%) |
Mar 08, 2023 | 11.66 | 11.76 | 11.65 | 11.74 | 781,565 | +0.22(+1.91%) |
Mar 07, 2023 | 11.62 | 11.64 | 11.52 | 11.52 | 1,055,990 | +0.04(+0.35%) |
Mar 06, 2023 | 11.60 | 11.61 | 11.44 | 11.48 | 1,372,660 | -0.09(-0.78%) |
Mar 03, 2023 | 11.47 | 11.61 | 11.36 | 11.57 | 1,017,376 | +0.00(+0.00%) |
Mar 02, 2023 | 11.53 | 11.58 | 11.47 | 11.57 | 476,553 | -0.02(-0.17%) |