Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.67 | 11.67 | 11.50 | 11.52 | 38,923 | -0.07(-0.59%) |
May 30, 2023 | 11.62 | 11.62 | 11.50 | 11.59 | 27,789 | -0.03(-0.29%) |
May 26, 2023 | 11.70 | 11.70 | 11.51 | 11.62 | 48,202 | +0.00(+0.00%) |
May 25, 2023 | 11.72 | 11.73 | 11.58 | 11.62 | 16,364 | -0.07(-0.56%) |
May 24, 2023 | 11.64 | 11.89 | 11.64 | 11.69 | 13,685 | -0.16(-1.31%) |
May 23, 2023 | 12.07 | 12.07 | 11.67 | 11.85 | 31,121 | +0.17(+1.50%) |
May 22, 2023 | 11.84 | 11.87 | 11.60 | 11.67 | 72,482 | -0.16(-1.33%) |
May 19, 2023 | 11.96 | 11.96 | 11.80 | 11.83 | 30,448 | -0.03(-0.22%) |
May 18, 2023 | 12.13 | 12.13 | 11.83 | 11.85 | 50,646 | -0.25(-2.04%) |
May 17, 2023 | 12.18 | 12.25 | 12.09 | 12.10 | 43,457 | +0.00(+0.00%) |
May 16, 2023 | 12.26 | 12.45 | 12.09 | 12.10 | 21,302 | -0.14(-1.18%) |
May 15, 2023 | 12.27 | 12.44 | 12.25 | 12.25 | 18,599 | -0.03(-0.21%) |
May 12, 2023 | 12.59 | 12.59 | 12.23 | 12.27 | 18,118 | -0.27(-2.16%) |
May 11, 2023 | 12.52 | 12.56 | 12.40 | 12.54 | 9,904 | +0.11(+0.87%) |
May 10, 2023 | 12.69 | 12.69 | 12.39 | 12.43 | 14,184 | -0.10(-0.81%) |
May 09, 2023 | 12.55 | 12.55 | 12.25 | 12.53 | 22,311 | +0.09(+0.74%) |
May 08, 2023 | 12.42 | 12.47 | 12.33 | 12.44 | 14,225 | +0.08(+0.68%) |
May 05, 2023 | 12.64 | 12.64 | 12.33 | 12.36 | 17,541 | -0.09(-0.74%) |
May 04, 2023 | 12.53 | 12.64 | 12.44 | 12.45 | 22,072 | -0.02(-0.13%) |
May 03, 2023 | 12.36 | 12.47 | 12.21 | 12.47 | 9,375 | +0.14(+1.16%) |
May 02, 2023 | 12.50 | 12.53 | 12.30 | 12.32 | 25,471 | -0.18(-1.42%) |
May 01, 2023 | 12.39 | 12.56 | 12.39 | 12.50 | 22,480 | +0.05(+0.41%) |
Apr 28, 2023 | 12.39 | 12.54 | 12.22 | 12.45 | 21,869 | +0.13(+1.03%) |
Apr 27, 2023 | 12.32 | 12.35 | 12.12 | 12.32 | 25,439 | +0.15(+1.25%) |
Apr 26, 2023 | 12.31 | 12.37 | 12.10 | 12.17 | 23,724 | -0.06(-0.48%) |
Apr 25, 2023 | 12.38 | 12.45 | 12.19 | 12.23 | 6,813 | -0.12(-0.95%) |
Apr 24, 2023 | 12.32 | 12.38 | 12.27 | 12.35 | 4,902 | +0.12(+0.96%) |
Apr 21, 2023 | 12.35 | 12.37 | 12.21 | 12.23 | 4,476 | -0.03(-0.27%) |
Apr 20, 2023 | 12.32 | 12.41 | 12.23 | 12.27 | 15,551 | -0.03(-0.21%) |
Apr 19, 2023 | 12.21 | 12.36 | 12.21 | 12.29 | 16,792 | +0.05(+0.41%) |
Apr 18, 2023 | 12.41 | 12.41 | 12.21 | 12.24 | 8,816 | -0.06(-0.48%) |
Apr 17, 2023 | 12.23 | 12.43 | 12.15 | 12.30 | 15,425 | +0.14(+1.18%) |
Apr 14, 2023 | 12.21 | 12.21 | 12.09 | 12.16 | 11,933 | +0.03(+0.21%) |
Apr 13, 2023 | 12.13 | 12.25 | 12.13 | 12.13 | 7,143 | -0.01(-0.06%) |
Apr 12, 2023 | 12.16 | 12.16 | 12.01 | 12.14 | 11,126 | +0.05(+0.40%) |
Apr 11, 2023 | 12.17 | 12.18 | 12.06 | 12.09 | 15,949 | -0.01(-0.07%) |
Apr 10, 2023 | 12.13 | 12.18 | 12.05 | 12.10 | 23,257 | -0.01(-0.07%) |
Apr 06, 2023 | 12.30 | 12.30 | 11.99 | 12.11 | 8,302 | +0.11(+0.91%) |
Apr 05, 2023 | 12.05 | 12.15 | 11.87 | 12.00 | 37,547 | +0.09(+0.77%) |
Apr 04, 2023 | 11.90 | 12.27 | 11.90 | 11.90 | 15,941 | -0.03(-0.28%) |
Apr 03, 2023 | 11.87 | 12.25 | 11.83 | 11.94 | 18,675 | +0.18(+1.56%) |
Mar 31, 2023 | 11.88 | 11.90 | 11.72 | 11.75 | 21,884 | -0.03(-0.25%) |
Mar 30, 2023 | 11.83 | 11.83 | 11.73 | 11.78 | 6,538 | +0.06(+0.53%) |
Mar 29, 2023 | 11.88 | 11.88 | 11.71 | 11.72 | 8,575 | -0.07(-0.57%) |
Mar 28, 2023 | 11.83 | 11.86 | 11.71 | 11.79 | 9,580 | +0.02(+0.14%) |
Mar 27, 2023 | 11.70 | 11.83 | 11.65 | 11.77 | 8,052 | +0.09(+0.78%) |
Mar 24, 2023 | 11.67 | 11.72 | 11.62 | 11.68 | 14,314 | +0.03(+0.29%) |
Mar 23, 2023 | 11.86 | 11.90 | 11.55 | 11.65 | 20,054 | -0.07(-0.57%) |
Mar 22, 2023 | 11.70 | 11.96 | 11.55 | 11.71 | 61,636 | +0.04(+0.36%) |
Mar 21, 2023 | 11.85 | 12.02 | 11.58 | 11.67 | 38,285 | -0.24(-2.03%) |
Mar 20, 2023 | 12.23 | 12.37 | 11.78 | 11.91 | 33,594 | -0.17(-1.45%) |
Mar 17, 2023 | 11.81 | 12.27 | 11.75 | 12.09 | 11,805 | +0.37(+3.13%) |
Mar 16, 2023 | 11.66 | 11.99 | 11.66 | 11.72 | 27,264 | +0.03(+0.28%) |
Mar 15, 2023 | 11.60 | 11.91 | 11.60 | 11.69 | 45,009 | -0.42(-3.44%) |
Mar 14, 2023 | 11.79 | 12.17 | 11.79 | 12.10 | 19,100 | +0.29(+2.47%) |
Mar 13, 2023 | 11.60 | 12.14 | 11.60 | 11.81 | 28,550 | -0.04(-0.35%) |
Mar 10, 2023 | 12.12 | 12.48 | 11.62 | 11.85 | 38,166 | -0.18(-1.52%) |
Mar 09, 2023 | 12.10 | 12.25 | 12.01 | 12.04 | 44,222 | -0.15(-1.22%) |
Mar 08, 2023 | 12.54 | 12.65 | 12.05 | 12.19 | 24,145 | -0.29(-2.31%) |
Mar 07, 2023 | 12.67 | 12.67 | 12.44 | 12.47 | 34,798 | -0.16(-1.30%) |
Mar 06, 2023 | 12.60 | 12.67 | 12.52 | 12.64 | 13,144 | +0.12(+0.99%) |
Mar 03, 2023 | 12.70 | 12.70 | 12.44 | 12.52 | 22,161 | -0.06(-0.46%) |
Mar 02, 2023 | 12.58 | 12.75 | 12.42 | 12.57 | 27,062 | +0.02(+0.13%) |