Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.58 | 11.58 | 11.27 | 11.30 | 63,542 | -0.12(-1.05%) |
May 30, 2023 | 11.53 | 11.55 | 11.30 | 11.42 | 98,567 | -0.48(-4.02%) |
May 26, 2023 | 11.50 | 11.90 | 11.48 | 11.90 | 22,052 | +0.36(+3.11%) |
May 25, 2023 | 11.56 | 11.56 | 11.46 | 11.54 | 25,219 | -0.03(-0.24%) |
May 24, 2023 | 11.69 | 11.69 | 11.48 | 11.57 | 53,030 | -0.17(-1.49%) |
May 23, 2023 | 11.80 | 11.80 | 11.68 | 11.74 | 9,500 | -0.05(-0.39%) |
May 22, 2023 | 11.78 | 11.81 | 11.68 | 11.79 | 45,857 | +0.03(+0.23%) |
May 19, 2023 | 11.83 | 11.84 | 11.76 | 11.76 | 15,954 | -0.09(-0.75%) |
May 18, 2023 | 11.80 | 11.85 | 11.77 | 11.85 | 22,977 | -0.03(-0.25%) |
May 17, 2023 | 11.80 | 11.90 | 11.80 | 11.88 | 19,798 | +0.12(+0.98%) |
May 16, 2023 | 11.90 | 11.90 | 11.75 | 11.76 | 20,274 | -0.14(-1.20%) |
May 15, 2023 | 11.87 | 11.91 | 11.84 | 11.91 | 21,526 | +0.04(+0.31%) |
May 12, 2023 | 11.88 | 11.91 | 11.83 | 11.87 | 30,009 | +0.01(+0.08%) |
May 11, 2023 | 11.74 | 11.88 | 11.72 | 11.86 | 32,403 | +0.02(+0.15%) |
May 10, 2023 | 11.82 | 11.88 | 11.71 | 11.84 | 12,472 | +0.04(+0.31%) |
May 09, 2023 | 11.82 | 11.85 | 11.80 | 11.80 | 14,668 | +0.02(+0.16%) |
May 08, 2023 | 11.91 | 11.91 | 11.76 | 11.79 | 10,393 | -0.02(-0.16%) |
May 05, 2023 | 11.79 | 11.94 | 11.77 | 11.80 | 15,386 | +0.08(+0.70%) |
May 04, 2023 | 11.78 | 11.95 | 11.72 | 11.72 | 10,456 | -0.07(-0.62%) |
May 03, 2023 | 11.78 | 11.88 | 11.77 | 11.80 | 17,673 | +0.02(+0.16%) |
May 02, 2023 | 12.00 | 12.00 | 11.78 | 11.78 | 17,379 | -0.20(-1.64%) |
May 01, 2023 | 11.97 | 12.07 | 11.92 | 11.97 | 24,818 | +0.00(+0.04%) |
Apr 28, 2023 | 12.14 | 12.14 | 11.89 | 11.97 | 30,273 | -0.04(-0.30%) |
Apr 27, 2023 | 11.79 | 12.10 | 11.79 | 12.01 | 18,260 | +0.22(+1.86%) |
Apr 26, 2023 | 11.90 | 11.92 | 11.77 | 11.79 | 30,573 | -0.01(-0.08%) |
Apr 25, 2023 | 11.98 | 12.00 | 11.80 | 11.80 | 12,126 | -0.24(-1.97%) |
Apr 24, 2023 | 11.91 | 12.15 | 11.83 | 12.03 | 38,661 | +0.07(+0.61%) |
Apr 21, 2023 | 11.88 | 11.96 | 11.79 | 11.96 | 21,255 | +0.13(+1.07%) |
Apr 20, 2023 | 11.80 | 11.87 | 11.79 | 11.83 | 10,594 | +0.09(+0.79%) |
Apr 19, 2023 | 11.80 | 11.84 | 11.72 | 11.74 | 16,305 | -0.06(-0.54%) |
Apr 18, 2023 | 12.00 | 12.00 | 11.80 | 11.80 | 18,000 | -0.04(-0.31%) |
Apr 17, 2023 | 12.01 | 12.01 | 11.82 | 11.84 | 11,849 | -0.12(-0.99%) |
Apr 14, 2023 | 11.94 | 11.97 | 11.82 | 11.96 | 15,266 | +0.04(+0.30%) |
Apr 13, 2023 | 11.86 | 11.94 | 11.81 | 11.92 | 22,709 | +0.12(+1.00%) |
Apr 12, 2023 | 11.80 | 11.92 | 11.80 | 11.80 | 21,044 | +0.01(+0.08%) |
Apr 11, 2023 | 11.62 | 11.84 | 11.62 | 11.80 | 17,612 | +0.09(+0.77%) |
Apr 10, 2023 | 11.68 | 11.79 | 11.68 | 11.70 | 10,924 | -0.03(-0.23%) |
Apr 06, 2023 | 11.77 | 11.81 | 11.66 | 11.73 | 10,007 | -0.01(-0.08%) |
Apr 05, 2023 | 11.66 | 11.79 | 11.66 | 11.74 | 19,991 | +0.07(+0.62%) |
Apr 04, 2023 | 11.73 | 11.76 | 11.61 | 11.67 | 21,629 | -0.02(-0.15%) |
Apr 03, 2023 | 11.67 | 11.84 | 11.67 | 11.69 | 32,501 | -0.08(-0.69%) |
Mar 31, 2023 | 11.80 | 11.92 | 11.59 | 11.77 | 90,484 | +0.13(+1.09%) |
Mar 30, 2023 | 11.62 | 11.66 | 11.58 | 11.64 | 18,408 | +0.11(+0.94%) |
Mar 29, 2023 | 11.52 | 11.70 | 11.49 | 11.53 | 49,273 | +0.10(+0.87%) |
Mar 28, 2023 | 11.49 | 11.49 | 11.40 | 11.43 | 12,218 | -0.05(-0.47%) |
Mar 27, 2023 | 11.36 | 11.52 | 11.32 | 11.49 | 15,870 | +0.15(+1.28%) |
Mar 24, 2023 | 11.22 | 11.39 | 11.21 | 11.34 | 18,747 | +0.08(+0.72%) |
Mar 23, 2023 | 11.38 | 11.41 | 11.24 | 11.26 | 14,726 | -0.06(-0.56%) |
Mar 22, 2023 | 11.37 | 11.46 | 11.24 | 11.32 | 37,860 | -0.04(-0.32%) |
Mar 21, 2023 | 11.32 | 11.54 | 11.26 | 11.36 | 81,640 | +0.16(+1.45%) |
Mar 20, 2023 | 11.13 | 11.24 | 11.13 | 11.20 | 18,266 | +0.13(+1.14%) |
Mar 17, 2023 | 11.13 | 11.16 | 11.00 | 11.07 | 27,773 | -0.12(-1.05%) |
Mar 16, 2023 | 11.08 | 11.25 | 11.08 | 11.19 | 43,785 | -0.02(-0.16%) |
Mar 15, 2023 | 11.40 | 11.40 | 11.18 | 11.21 | 35,532 | -0.16(-1.43%) |
Mar 14, 2023 | 11.54 | 11.58 | 11.33 | 11.37 | 84,284 | -0.09(-0.79%) |
Mar 13, 2023 | 11.46 | 11.60 | 11.40 | 11.46 | 73,757 | -0.07(-0.63%) |
Mar 10, 2023 | 11.58 | 11.65 | 11.40 | 11.53 | 39,611 | -0.05(-0.47%) |
Mar 09, 2023 | 11.61 | 11.65 | 11.55 | 11.58 | 13,195 | -0.02(-0.16%) |
Mar 08, 2023 | 11.58 | 11.65 | 11.58 | 11.60 | 18,098 | +0.01(+0.08%) |
Mar 07, 2023 | 11.66 | 11.67 | 11.57 | 11.59 | 25,055 | -0.05(-0.46%) |
Mar 06, 2023 | 11.71 | 11.73 | 11.65 | 11.65 | 34,561 | -0.05(-0.46%) |
Mar 03, 2023 | 11.68 | 11.71 | 11.66 | 11.70 | 41,549 | +0.04(+0.31%) |
Mar 02, 2023 | 11.63 | 11.70 | 11.63 | 11.67 | 28,106 | -0.03(-0.23%) |