Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.72 | 12.84 | 12.68 | 12.73 | 1,371,049 | -0.06(-0.50%) |
May 30, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 985,495 | +0.29(+2.35%) |
May 26, 2023 | 12.16 | 12.55 | 12.01 | 12.50 | 2,947,488 | +0.38(+3.10%) |
May 25, 2023 | 12.37 | 12.37 | 12.11 | 12.13 | 904,981 | -0.23(-1.86%) |
May 24, 2023 | 12.66 | 12.69 | 12.34 | 12.36 | 648,211 | -0.33(-2.60%) |
May 23, 2023 | 12.52 | 12.93 | 12.52 | 12.69 | 861,504 | +0.17(+1.32%) |
May 22, 2023 | 12.55 | 12.58 | 12.39 | 12.52 | 795,034 | +0.05(+0.37%) |
May 19, 2023 | 12.67 | 12.78 | 12.43 | 12.48 | 1,022,898 | -0.12(-0.95%) |
May 18, 2023 | 12.84 | 12.84 | 12.55 | 12.59 | 1,211,286 | -0.24(-1.86%) |
May 17, 2023 | 12.70 | 12.87 | 12.57 | 12.83 | 672,022 | +0.17(+1.38%) |
May 16, 2023 | 12.84 | 12.93 | 12.65 | 12.66 | 812,712 | -0.20(-1.57%) |
May 15, 2023 | 12.84 | 12.95 | 12.81 | 12.86 | 860,863 | +0.06(+0.43%) |
May 12, 2023 | 12.90 | 12.94 | 12.73 | 12.81 | 711,979 | -0.07(-0.57%) |
May 11, 2023 | 12.76 | 12.91 | 12.69 | 12.88 | 802,871 | +0.01(+0.07%) |
May 10, 2023 | 12.97 | 13.02 | 12.79 | 12.87 | 1,066,398 | -0.00(-0.04%) |
May 09, 2023 | 12.87 | 13.02 | 12.80 | 12.87 | 1,513,162 | -0.04(-0.28%) |
May 08, 2023 | 12.90 | 12.96 | 12.79 | 12.91 | 1,228,449 | +0.11(+0.84%) |
May 05, 2023 | 12.95 | 12.99 | 12.73 | 12.80 | 1,100,600 | +0.01(+0.07%) |
May 04, 2023 | 12.52 | 12.84 | 12.42 | 12.79 | 1,266,643 | +0.22(+1.72%) |
May 03, 2023 | 12.44 | 12.75 | 12.40 | 12.58 | 1,881,286 | +0.21(+1.67%) |
May 02, 2023 | 12.65 | 12.72 | 12.29 | 12.37 | 1,457,417 | -0.20(-1.58%) |
May 01, 2023 | 12.74 | 12.76 | 12.56 | 12.57 | 926,206 | -0.10(-0.78%) |
Apr 28, 2023 | 12.56 | 12.78 | 12.55 | 12.67 | 919,407 | +0.15(+1.22%) |
Apr 27, 2023 | 12.33 | 12.53 | 12.33 | 12.51 | 970,487 | +0.21(+1.68%) |
Apr 26, 2023 | 12.24 | 12.33 | 12.15 | 12.31 | 1,236,795 | +0.02(+0.15%) |
Apr 25, 2023 | 12.42 | 12.51 | 12.21 | 12.29 | 954,105 | -0.24(-1.94%) |
Apr 24, 2023 | 12.53 | 12.56 | 12.42 | 12.53 | 783,703 | -0.01(-0.07%) |
Apr 21, 2023 | 12.60 | 12.64 | 12.48 | 12.54 | 805,883 | -0.04(-0.36%) |
Apr 20, 2023 | 12.61 | 12.69 | 12.43 | 12.59 | 1,021,246 | -0.13(-0.99%) |
Apr 19, 2023 | 12.50 | 12.75 | 12.45 | 12.71 | 1,011,350 | +0.11(+0.86%) |
Apr 18, 2023 | 12.65 | 12.69 | 12.50 | 12.60 | 794,077 | -0.06(-0.50%) |
Apr 17, 2023 | 12.59 | 12.72 | 12.55 | 12.67 | 1,240,659 | +0.12(+0.93%) |
Apr 14, 2023 | 12.78 | 12.88 | 12.44 | 12.55 | 1,229,163 | -0.09(-0.71%) |
Apr 13, 2023 | 12.68 | 12.76 | 12.48 | 12.64 | 1,405,238 | -0.01(-0.07%) |
Apr 12, 2023 | 12.66 | 12.87 | 12.61 | 12.65 | 1,742,358 | +0.05(+0.43%) |
Apr 11, 2023 | 12.65 | 12.77 | 12.44 | 12.60 | 2,015,407 | +0.00(+0.00%) |
Apr 10, 2023 | 12.65 | 12.74 | 12.32 | 12.60 | 2,284,966 | -0.10(-0.78%) |
Apr 06, 2023 | 12.11 | 12.98 | 11.96 | 12.69 | 10,010,755 | +0.68(+5.62%) |
Apr 05, 2023 | 11.99 | 12.07 | 11.96 | 12.02 | 896,447 | -0.03(-0.22%) |
Apr 04, 2023 | 12.34 | 12.44 | 11.97 | 12.05 | 1,212,915 | -0.21(-1.69%) |
Apr 03, 2023 | 12.42 | 12.49 | 12.15 | 12.25 | 1,027,352 | -0.12(-0.95%) |
Mar 31, 2023 | 12.32 | 12.38 | 12.14 | 12.37 | 1,223,271 | +0.14(+1.18%) |
Mar 30, 2023 | 12.30 | 12.48 | 12.06 | 12.23 | 1,051,970 | +0.04(+0.30%) |
Mar 29, 2023 | 11.96 | 12.24 | 11.88 | 12.19 | 2,089,763 | +0.32(+2.65%) |
Mar 28, 2023 | 11.60 | 11.99 | 11.51 | 11.88 | 3,030,717 | +0.48(+4.19%) |
Mar 27, 2023 | 11.59 | 11.64 | 11.39 | 11.40 | 1,082,104 | -0.06(-0.55%) |
Mar 24, 2023 | 11.07 | 11.49 | 11.05 | 11.46 | 1,015,671 | +0.29(+2.58%) |
Mar 23, 2023 | 11.51 | 11.63 | 11.16 | 11.17 | 1,513,387 | -0.38(-3.27%) |
Mar 22, 2023 | 11.93 | 12.02 | 11.54 | 11.55 | 1,618,591 | -0.41(-3.46%) |
Mar 21, 2023 | 11.92 | 12.13 | 11.85 | 11.96 | 1,519,977 | +0.09(+0.76%) |
Mar 20, 2023 | 11.88 | 12.07 | 11.80 | 11.88 | 1,541,278 | -0.01(-0.08%) |
Mar 17, 2023 | 12.11 | 12.15 | 11.71 | 11.88 | 2,280,534 | -0.28(-2.29%) |
Mar 16, 2023 | 12.41 | 12.44 | 12.07 | 12.16 | 1,264,542 | -0.42(-3.36%) |
Mar 15, 2023 | 12.48 | 12.67 | 12.35 | 12.59 | 1,300,962 | +0.02(+0.14%) |
Mar 14, 2023 | 12.95 | 13.02 | 12.53 | 12.57 | 1,198,479 | -0.20(-1.55%) |
Mar 13, 2023 | 12.62 | 12.98 | 12.60 | 12.77 | 1,463,278 | +0.02(+0.14%) |
Mar 10, 2023 | 13.06 | 13.10 | 12.63 | 12.75 | 912,264 | -0.30(-2.28%) |
Mar 09, 2023 | 13.20 | 13.23 | 13.03 | 13.05 | 636,126 | -0.14(-1.09%) |
Mar 08, 2023 | 13.31 | 13.41 | 13.08 | 13.19 | 722,629 | -0.11(-0.85%) |
Mar 07, 2023 | 13.53 | 13.62 | 13.21 | 13.30 | 1,015,375 | -0.24(-1.76%) |
Mar 06, 2023 | 13.46 | 13.67 | 13.42 | 13.54 | 1,071,869 | +0.15(+1.12%) |
Mar 03, 2023 | 13.36 | 13.43 | 13.26 | 13.39 | 1,093,727 | +0.08(+0.60%) |
Mar 02, 2023 | 13.27 | 13.32 | 13.19 | 13.31 | 828,002 | -0.02(-0.13%) |