Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.10 | 11.10 | 10.93 | 10.93 | 277,691 | -0.20(-1.78%) |
May 30, 2023 | 11.25 | 11.28 | 11.02 | 11.13 | 242,111 | -0.26(-2.24%) |
May 26, 2023 | 11.35 | 11.46 | 11.31 | 11.38 | 251,749 | +0.11(+1.01%) |
May 25, 2023 | 11.39 | 11.39 | 11.05 | 11.27 | 368,494 | -0.43(-3.64%) |
May 24, 2023 | 11.93 | 11.96 | 11.67 | 11.69 | 291,654 | +0.06(+0.49%) |
May 23, 2023 | 11.66 | 11.83 | 11.63 | 11.64 | 232,235 | +0.00(+0.00%) |
May 22, 2023 | 11.70 | 11.81 | 11.62 | 11.64 | 294,639 | +0.27(+2.41%) |
May 19, 2023 | 11.40 | 11.43 | 11.30 | 11.36 | 192,631 | -0.03(-0.25%) |
May 18, 2023 | 11.25 | 11.40 | 11.16 | 11.39 | 266,450 | -0.17(-1.47%) |
May 17, 2023 | 11.39 | 11.59 | 11.36 | 11.56 | 162,946 | +0.17(+1.49%) |
May 16, 2023 | 11.55 | 11.65 | 11.37 | 11.39 | 203,113 | -0.30(-2.59%) |
May 15, 2023 | 11.60 | 11.73 | 11.53 | 11.69 | 206,660 | +0.22(+1.89%) |
May 12, 2023 | 11.54 | 11.61 | 11.45 | 11.48 | 255,901 | +0.25(+2.19%) |
May 11, 2023 | 11.24 | 11.46 | 11.15 | 11.23 | 660,215 | -0.53(-4.50%) |
May 10, 2023 | 11.97 | 11.97 | 11.64 | 11.76 | 226,987 | -0.19(-1.58%) |
May 09, 2023 | 11.95 | 12.00 | 11.85 | 11.95 | 253,698 | -0.22(-1.79%) |
May 08, 2023 | 12.21 | 12.35 | 12.15 | 12.17 | 242,365 | +0.23(+1.90%) |
May 05, 2023 | 11.73 | 11.99 | 11.73 | 11.94 | 286,354 | +0.56(+4.90%) |
May 04, 2023 | 11.57 | 11.67 | 11.37 | 11.38 | 285,752 | -0.23(-1.95%) |
May 03, 2023 | 11.74 | 11.82 | 11.61 | 11.61 | 312,874 | -0.18(-1.52%) |
May 02, 2023 | 11.97 | 11.97 | 11.62 | 11.79 | 307,814 | -0.44(-3.63%) |
May 01, 2023 | 12.30 | 12.35 | 12.18 | 12.23 | 118,449 | -0.08(-0.61%) |
Apr 28, 2023 | 11.98 | 12.35 | 11.96 | 12.31 | 235,381 | +0.23(+1.88%) |
Apr 27, 2023 | 12.01 | 12.12 | 11.94 | 12.08 | 185,689 | +0.12(+1.03%) |
Apr 26, 2023 | 12.06 | 12.11 | 11.93 | 11.96 | 242,611 | +0.17(+1.44%) |
Apr 25, 2023 | 11.95 | 11.97 | 11.75 | 11.79 | 324,072 | -0.34(-2.81%) |
Apr 24, 2023 | 12.05 | 12.15 | 12.01 | 12.13 | 267,851 | -0.08(-0.62%) |
Apr 21, 2023 | 12.33 | 12.33 | 12.12 | 12.20 | 389,913 | -0.42(-3.30%) |
Apr 20, 2023 | 12.81 | 12.81 | 12.60 | 12.62 | 295,867 | +0.07(+0.53%) |
Apr 19, 2023 | 12.39 | 12.58 | 12.38 | 12.55 | 416,856 | +0.05(+0.38%) |
Apr 18, 2023 | 12.57 | 12.59 | 12.43 | 12.51 | 357,359 | -0.03(-0.23%) |
Apr 17, 2023 | 12.58 | 12.62 | 12.44 | 12.53 | 254,862 | -0.26(-2.00%) |
Apr 14, 2023 | 12.92 | 13.00 | 12.70 | 12.79 | 321,120 | -0.37(-2.80%) |
Apr 13, 2023 | 13.21 | 13.24 | 13.12 | 13.16 | 307,526 | +0.37(+2.88%) |
Apr 12, 2023 | 12.85 | 12.88 | 12.71 | 12.79 | 343,476 | -0.25(-1.89%) |
Apr 11, 2023 | 12.95 | 13.11 | 12.89 | 13.04 | 769,079 | +0.09(+0.66%) |
Apr 10, 2023 | 12.75 | 13.10 | 12.75 | 12.95 | 219,606 | +0.14(+1.11%) |
Apr 06, 2023 | 12.74 | 12.89 | 12.70 | 12.81 | 283,289 | -0.26(-2.02%) |
Apr 05, 2023 | 13.06 | 13.09 | 12.87 | 13.07 | 267,029 | -0.26(-1.98%) |
Apr 04, 2023 | 13.52 | 13.55 | 13.27 | 13.34 | 303,798 | -0.09(-0.70%) |
Apr 03, 2023 | 13.40 | 13.53 | 13.36 | 13.43 | 358,837 | +0.53(+4.10%) |
Mar 31, 2023 | 12.77 | 12.90 | 12.74 | 12.90 | 296,153 | -0.08(-0.58%) |
Mar 30, 2023 | 13.03 | 13.03 | 12.89 | 12.98 | 217,443 | +0.15(+1.18%) |
Mar 29, 2023 | 12.94 | 12.96 | 12.79 | 12.83 | 254,809 | +0.03(+0.22%) |
Mar 28, 2023 | 12.72 | 12.87 | 12.71 | 12.80 | 289,345 | +0.46(+3.75%) |
Mar 27, 2023 | 12.14 | 12.37 | 12.09 | 12.34 | 296,740 | +0.30(+2.51%) |
Mar 24, 2023 | 11.84 | 12.03 | 11.80 | 12.03 | 300,219 | +0.00(+0.00%) |
Mar 23, 2023 | 12.27 | 12.38 | 11.94 | 12.03 | 234,682 | -0.07(-0.55%) |
Mar 22, 2023 | 12.10 | 12.38 | 12.09 | 12.10 | 261,908 | +0.04(+0.31%) |
Mar 21, 2023 | 12.14 | 12.23 | 12.00 | 12.06 | 160,797 | +0.14(+1.19%) |
Mar 20, 2023 | 11.66 | 11.94 | 11.62 | 11.92 | 429,977 | +0.00(+0.00%) |
Mar 17, 2023 | 11.97 | 12.00 | 11.81 | 11.92 | 441,724 | +0.10(+0.88%) |
Mar 16, 2023 | 11.57 | 11.85 | 11.56 | 11.82 | 456,289 | +0.25(+2.12%) |
Mar 15, 2023 | 11.68 | 11.68 | 11.34 | 11.57 | 590,831 | -0.94(-7.48%) |
Mar 14, 2023 | 12.61 | 12.70 | 12.43 | 12.51 | 385,447 | +0.03(+0.23%) |
Mar 13, 2023 | 12.68 | 12.71 | 12.48 | 12.48 | 551,823 | -0.44(-3.44%) |
Mar 10, 2023 | 13.07 | 13.16 | 12.86 | 12.92 | 470,756 | -0.09(-0.73%) |
Mar 09, 2023 | 13.13 | 13.29 | 13.00 | 13.02 | 546,994 | -0.32(-2.38%) |
Mar 08, 2023 | 13.24 | 13.49 | 13.24 | 13.33 | 478,005 | +0.14(+1.05%) |
Mar 07, 2023 | 13.34 | 13.34 | 13.11 | 13.20 | 478,614 | -0.41(-3.04%) |
Mar 06, 2023 | 13.68 | 13.75 | 13.44 | 13.61 | 528,443 | -0.40(-2.89%) |
Mar 03, 2023 | 13.87 | 14.01 | 13.78 | 14.01 | 414,173 | +0.15(+1.06%) |
Mar 02, 2023 | 13.63 | 13.93 | 13.52 | 13.87 | 357,662 | +0.04(+0.27%) |