Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.17 | 12.30 | 12.03 | 12.22 | 56,614 | +0.02(+0.16%) |
May 30, 2023 | 12.40 | 12.54 | 12.17 | 12.20 | 37,695 | -0.18(-1.45%) |
May 26, 2023 | 12.35 | 12.41 | 12.29 | 12.38 | 73,764 | +0.06(+0.49%) |
May 25, 2023 | 12.70 | 12.70 | 12.21 | 12.32 | 29,877 | -0.32(-2.53%) |
May 24, 2023 | 12.95 | 13.04 | 12.52 | 12.64 | 82,665 | -0.41(-3.14%) |
May 23, 2023 | 13.01 | 13.33 | 13.00 | 13.05 | 45,003 | +0.05(+0.38%) |
May 22, 2023 | 12.74 | 13.06 | 12.74 | 13.00 | 55,561 | +0.27(+2.08%) |
May 19, 2023 | 12.73 | 12.85 | 12.62 | 12.73 | 29,838 | +0.04(+0.30%) |
May 18, 2023 | 12.69 | 12.73 | 12.46 | 12.70 | 40,924 | -0.06(-0.49%) |
May 17, 2023 | 12.73 | 12.77 | 12.48 | 12.76 | 46,852 | +0.09(+0.71%) |
May 16, 2023 | 12.98 | 13.11 | 12.60 | 12.67 | 40,225 | -0.40(-3.06%) |
May 15, 2023 | 12.74 | 13.12 | 12.69 | 13.07 | 105,323 | +0.48(+3.78%) |
May 12, 2023 | 12.74 | 12.75 | 12.50 | 12.59 | 59,473 | -0.14(-1.10%) |
May 11, 2023 | 12.81 | 12.81 | 12.60 | 12.73 | 84,378 | -0.12(-0.90%) |
May 10, 2023 | 12.92 | 13.00 | 12.83 | 12.85 | 56,643 | +0.11(+0.86%) |
May 09, 2023 | 12.50 | 12.77 | 12.50 | 12.74 | 29,842 | +0.01(+0.08%) |
May 08, 2023 | 12.90 | 12.90 | 12.63 | 12.73 | 72,625 | -0.15(-1.16%) |
May 05, 2023 | 12.77 | 12.93 | 12.72 | 12.88 | 58,543 | +0.19(+1.47%) |
May 04, 2023 | 12.42 | 12.73 | 12.31 | 12.69 | 108,368 | +0.26(+2.12%) |
May 03, 2023 | 12.13 | 12.59 | 12.00 | 12.43 | 68,898 | +0.33(+2.73%) |
May 02, 2023 | 12.34 | 12.34 | 12.06 | 12.10 | 113,006 | -0.28(-2.26%) |
May 01, 2023 | 12.27 | 12.40 | 12.23 | 12.38 | 124,258 | +0.12(+0.98%) |
Apr 28, 2023 | 12.01 | 12.37 | 11.94 | 12.26 | 102,128 | +0.22(+1.81%) |
Apr 27, 2023 | 12.06 | 12.12 | 11.92 | 12.04 | 60,630 | +0.05(+0.44%) |
Apr 26, 2023 | 12.10 | 12.10 | 11.94 | 11.99 | 57,212 | -0.09(-0.76%) |
Apr 25, 2023 | 12.40 | 12.44 | 12.06 | 12.08 | 92,950 | -0.38(-3.02%) |
Apr 24, 2023 | 12.54 | 12.59 | 12.36 | 12.46 | 42,199 | -0.09(-0.73%) |
Apr 21, 2023 | 12.47 | 12.58 | 12.38 | 12.55 | 42,502 | +0.16(+1.29%) |
Apr 20, 2023 | 12.56 | 12.56 | 12.36 | 12.39 | 111,247 | -0.27(-2.13%) |
Apr 19, 2023 | 12.40 | 12.72 | 12.40 | 12.66 | 56,408 | +0.17(+1.37%) |
Apr 18, 2023 | 12.71 | 12.71 | 12.41 | 12.49 | 98,061 | -0.17(-1.36%) |
Apr 17, 2023 | 12.56 | 12.74 | 12.53 | 12.66 | 73,617 | +0.13(+1.04%) |
Apr 14, 2023 | 12.58 | 12.71 | 12.44 | 12.53 | 59,857 | -0.15(-1.18%) |
Apr 13, 2023 | 12.26 | 12.70 | 12.26 | 12.68 | 100,746 | +0.51(+4.19%) |
Apr 12, 2023 | 12.36 | 12.38 | 12.15 | 12.17 | 62,940 | -0.01(-0.11%) |
Apr 11, 2023 | 12.17 | 12.29 | 12.16 | 12.18 | 1,194,536 | +0.05(+0.40%) |
Apr 10, 2023 | 12.17 | 12.22 | 12.03 | 12.13 | 41,832 | -0.10(-0.80%) |
Apr 06, 2023 | 12.00 | 12.28 | 12.00 | 12.23 | 53,424 | +0.17(+1.42%) |
Apr 05, 2023 | 12.10 | 12.19 | 12.03 | 12.06 | 330,603 | -0.09(-0.78%) |
Apr 04, 2023 | 12.32 | 12.32 | 12.09 | 12.15 | 42,200 | -0.13(-1.06%) |
Apr 03, 2023 | 12.26 | 12.29 | 12.13 | 12.29 | 13,110 | -0.04(-0.28%) |
Mar 31, 2023 | 12.00 | 12.32 | 11.95 | 12.32 | 28,413 | +0.40(+3.36%) |
Mar 30, 2023 | 12.12 | 12.13 | 11.82 | 11.92 | 37,421 | -0.08(-0.68%) |
Mar 29, 2023 | 11.86 | 12.04 | 11.84 | 12.00 | 154,531 | +0.27(+2.32%) |
Mar 28, 2023 | 11.95 | 11.95 | 11.72 | 11.73 | 75,931 | -0.22(-1.84%) |
Mar 27, 2023 | 12.02 | 12.09 | 11.90 | 11.95 | 58,249 | +0.02(+0.17%) |
Mar 24, 2023 | 11.78 | 11.96 | 11.63 | 11.93 | 34,938 | +0.10(+0.85%) |
Mar 23, 2023 | 11.95 | 12.14 | 11.72 | 11.83 | 36,169 | +0.00(+0.00%) |
Mar 22, 2023 | 12.18 | 12.20 | 11.83 | 11.83 | 57,472 | -0.36(-2.95%) |
Mar 21, 2023 | 12.14 | 12.22 | 12.07 | 12.19 | 21,542 | +0.21(+1.71%) |
Mar 20, 2023 | 11.98 | 12.04 | 11.86 | 11.98 | 38,404 | +0.03(+0.29%) |
Mar 17, 2023 | 12.17 | 12.17 | 11.86 | 11.95 | 87,856 | -0.44(-3.59%) |
Mar 16, 2023 | 12.20 | 12.50 | 12.06 | 12.39 | 19,315 | +0.12(+1.02%) |
Mar 15, 2023 | 12.14 | 12.27 | 12.06 | 12.27 | 40,914 | -0.01(-0.08%) |
Mar 14, 2023 | 12.41 | 12.48 | 12.18 | 12.28 | 45,720 | +0.14(+1.15%) |
Mar 13, 2023 | 11.70 | 12.32 | 11.70 | 12.14 | 45,961 | +0.35(+2.97%) |
Mar 10, 2023 | 12.18 | 12.18 | 11.55 | 11.79 | 208,305 | -0.44(-3.60%) |
Mar 09, 2023 | 12.60 | 12.65 | 12.15 | 12.23 | 60,806 | -0.35(-2.78%) |
Mar 08, 2023 | 12.60 | 12.66 | 12.50 | 12.58 | 29,854 | -0.03(-0.24%) |
Mar 07, 2023 | 12.77 | 12.82 | 12.61 | 12.61 | 24,639 | -0.22(-1.71%) |
Mar 06, 2023 | 13.22 | 13.22 | 12.77 | 12.83 | 131,118 | -0.38(-2.88%) |
Mar 03, 2023 | 12.98 | 13.26 | 12.96 | 13.21 | 39,324 | +0.26(+2.01%) |
Mar 02, 2023 | 12.67 | 12.96 | 12.66 | 12.95 | 68,360 | +0.21(+1.65%) |