Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.93 | 10.95 | 10.57 | 10.84 | 6,789,893 | -0.19(-1.72%) |
May 30, 2023 | 11.00 | 11.10 | 10.80 | 11.03 | 4,499,096 | +0.00(+0.00%) |
May 26, 2023 | 10.90 | 11.11 | 10.76 | 11.03 | 5,216,312 | +0.06(+0.55%) |
May 25, 2023 | 10.88 | 11.04 | 10.83 | 10.97 | 5,742,601 | +0.21(+1.95%) |
May 24, 2023 | 10.88 | 10.93 | 10.63 | 10.76 | 7,394,857 | -0.20(-1.82%) |
May 23, 2023 | 11.00 | 11.22 | 10.88 | 10.96 | 4,328,592 | -0.16(-1.44%) |
May 22, 2023 | 11.22 | 11.37 | 11.12 | 11.12 | 3,534,025 | -0.12(-1.07%) |
May 19, 2023 | 11.34 | 11.37 | 11.18 | 11.24 | 4,976,247 | -0.09(-0.79%) |
May 18, 2023 | 11.27 | 11.43 | 11.22 | 11.33 | 3,893,322 | +0.03(+0.27%) |
May 17, 2023 | 11.26 | 11.38 | 11.21 | 11.30 | 2,923,188 | +0.11(+0.98%) |
May 16, 2023 | 11.23 | 11.39 | 11.12 | 11.19 | 5,044,629 | -0.15(-1.32%) |
May 15, 2023 | 11.25 | 11.46 | 11.20 | 11.34 | 5,360,692 | +0.11(+0.98%) |
May 12, 2023 | 11.30 | 11.38 | 11.14 | 11.23 | 4,643,584 | -0.02(-0.18%) |
May 11, 2023 | 11.64 | 11.67 | 11.23 | 11.25 | 7,734,462 | -0.41(-3.52%) |
May 10, 2023 | 11.91 | 12.02 | 11.51 | 11.66 | 5,351,045 | -0.06(-0.51%) |
May 09, 2023 | 12.43 | 12.50 | 11.28 | 11.72 | 9,772,862 | -0.39(-3.22%) |
May 08, 2023 | 12.16 | 12.25 | 11.96 | 12.11 | 6,820,525 | +0.01(+0.08%) |
May 05, 2023 | 11.77 | 12.16 | 11.77 | 12.10 | 5,120,395 | +0.43(+3.68%) |
May 04, 2023 | 11.94 | 11.94 | 11.61 | 11.67 | 4,245,419 | -0.26(-2.18%) |
May 03, 2023 | 11.02 | 12.08 | 10.76 | 11.93 | 11,658,264 | +0.12(+1.02%) |
May 02, 2023 | 11.74 | 11.83 | 11.52 | 11.81 | 6,527,204 | +0.00(+0.00%) |
May 01, 2023 | 11.88 | 12.11 | 11.78 | 11.81 | 3,697,903 | -0.06(-0.51%) |
Apr 28, 2023 | 11.62 | 11.88 | 11.62 | 11.87 | 3,514,235 | +0.13(+1.11%) |
Apr 27, 2023 | 11.75 | 11.79 | 11.62 | 11.74 | 4,772,380 | +0.08(+0.69%) |
Apr 26, 2023 | 11.81 | 11.90 | 11.62 | 11.66 | 3,625,108 | -0.24(-2.02%) |
Apr 25, 2023 | 12.02 | 12.13 | 11.87 | 11.90 | 5,892,048 | -0.14(-1.16%) |
Apr 24, 2023 | 12.31 | 12.36 | 11.99 | 12.04 | 4,972,536 | -0.26(-2.11%) |
Apr 21, 2023 | 12.54 | 12.62 | 12.25 | 12.30 | 5,440,408 | -0.23(-1.84%) |
Apr 20, 2023 | 12.36 | 12.64 | 12.30 | 12.53 | 4,314,944 | +0.11(+0.89%) |
Apr 19, 2023 | 12.45 | 12.56 | 12.37 | 12.42 | 4,157,446 | -0.11(-0.88%) |
Apr 18, 2023 | 12.37 | 12.56 | 12.29 | 12.53 | 6,499,223 | +0.34(+2.79%) |
Apr 17, 2023 | 12.22 | 12.35 | 12.18 | 12.19 | 3,888,412 | -0.07(-0.57%) |
Apr 14, 2023 | 12.12 | 12.38 | 12.12 | 12.26 | 4,288,269 | +0.08(+0.66%) |
Apr 13, 2023 | 12.18 | 12.34 | 12.15 | 12.18 | 4,022,448 | +0.09(+0.74%) |
Apr 12, 2023 | 11.98 | 12.16 | 11.86 | 12.09 | 4,960,253 | +0.25(+2.11%) |
Apr 11, 2023 | 11.83 | 11.89 | 11.78 | 11.84 | 2,992,851 | +0.07(+0.59%) |
Apr 10, 2023 | 11.63 | 11.78 | 11.57 | 11.77 | 3,206,651 | +0.13(+1.12%) |
Apr 06, 2023 | 11.67 | 11.72 | 11.54 | 11.64 | 6,087,616 | -0.05(-0.43%) |
Apr 05, 2023 | 11.95 | 11.95 | 11.60 | 11.69 | 6,012,031 | -0.28(-2.34%) |
Apr 04, 2023 | 12.13 | 12.21 | 11.92 | 11.97 | 3,750,000 | -0.15(-1.24%) |
Apr 03, 2023 | 12.00 | 12.15 | 11.96 | 12.12 | 3,965,397 | +0.06(+0.50%) |
Mar 31, 2023 | 12.00 | 12.16 | 11.97 | 12.06 | 3,772,815 | +0.11(+0.92%) |
Mar 30, 2023 | 11.94 | 12.05 | 11.91 | 11.95 | 3,273,277 | +0.06(+0.50%) |
Mar 29, 2023 | 11.93 | 11.93 | 11.81 | 11.89 | 2,652,567 | +0.11(+0.93%) |
Mar 28, 2023 | 11.72 | 11.83 | 11.69 | 11.78 | 3,904,498 | +0.07(+0.60%) |
Mar 27, 2023 | 11.66 | 11.81 | 11.57 | 11.71 | 4,936,194 | +0.11(+0.95%) |
Mar 24, 2023 | 11.37 | 11.61 | 11.33 | 11.60 | 3,865,919 | +0.16(+1.40%) |
Mar 23, 2023 | 11.48 | 11.74 | 11.29 | 11.44 | 6,124,861 | +0.22(+1.96%) |
Mar 22, 2023 | 11.30 | 11.48 | 11.21 | 11.22 | 6,078,199 | -0.07(-0.62%) |
Mar 21, 2023 | 11.25 | 11.34 | 11.19 | 11.29 | 4,654,189 | +0.22(+1.99%) |
Mar 20, 2023 | 11.06 | 11.08 | 10.86 | 11.07 | 5,697,067 | +0.20(+1.84%) |
Mar 17, 2023 | 10.90 | 11.04 | 10.85 | 10.87 | 8,071,513 | -0.13(-1.18%) |
Mar 16, 2023 | 10.67 | 11.06 | 10.65 | 11.00 | 5,693,192 | +0.22(+2.04%) |
Mar 15, 2023 | 10.61 | 10.85 | 10.56 | 10.78 | 8,192,604 | -0.20(-1.82%) |
Mar 14, 2023 | 10.98 | 11.07 | 10.88 | 10.98 | 6,940,945 | +0.27(+2.52%) |
Mar 13, 2023 | 10.57 | 10.86 | 10.47 | 10.71 | 11,136,262 | -0.01(-0.09%) |
Mar 10, 2023 | 10.99 | 10.99 | 10.60 | 10.72 | 7,340,894 | -0.30(-2.72%) |
Mar 09, 2023 | 11.33 | 11.38 | 11.00 | 11.02 | 4,707,796 | -0.30(-2.65%) |
Mar 08, 2023 | 11.32 | 11.50 | 11.28 | 11.32 | 4,262,183 | -0.03(-0.26%) |
Mar 07, 2023 | 11.47 | 11.62 | 11.21 | 11.35 | 5,786,675 | -0.18(-1.56%) |
Mar 06, 2023 | 11.53 | 11.65 | 11.47 | 11.53 | 4,647,083 | -0.05(-0.43%) |
Mar 03, 2023 | 11.57 | 11.63 | 11.50 | 11.58 | 3,280,161 | +0.07(+0.61%) |
Mar 02, 2023 | 11.17 | 11.55 | 11.14 | 11.51 | 5,215,281 | +0.20(+1.77%) |