Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.86 | 12.97 | 12.82 | 12.97 | 76,289 | +0.14(+1.13%) |
May 30, 2023 | 12.74 | 12.82 | 12.73 | 12.82 | 81,070 | +0.08(+0.64%) |
May 26, 2023 | 12.70 | 12.77 | 12.68 | 12.74 | 52,493 | +0.06(+0.50%) |
May 25, 2023 | 12.90 | 12.90 | 12.64 | 12.68 | 91,882 | -0.18(-1.41%) |
May 24, 2023 | 12.89 | 12.93 | 12.82 | 12.86 | 74,902 | -0.03(-0.21%) |
May 23, 2023 | 12.90 | 12.94 | 12.86 | 12.88 | 70,480 | -0.04(-0.28%) |
May 22, 2023 | 13.04 | 13.04 | 12.90 | 12.92 | 86,493 | -0.06(-0.49%) |
May 19, 2023 | 13.04 | 13.08 | 12.95 | 12.98 | 66,039 | -0.02(-0.14%) |
May 18, 2023 | 13.03 | 13.08 | 12.97 | 13.00 | 57,436 | -0.05(-0.42%) |
May 17, 2023 | 13.09 | 13.12 | 13.04 | 13.06 | 86,235 | -0.05(-0.35%) |
May 16, 2023 | 13.11 | 13.12 | 13.07 | 13.10 | 77,043 | -0.03(-0.21%) |
May 15, 2023 | 13.17 | 13.25 | 13.11 | 13.13 | 51,313 | +0.04(+0.28%) |
May 12, 2023 | 13.26 | 13.26 | 13.07 | 13.09 | 94,986 | -0.11(-0.87%) |
May 11, 2023 | 13.34 | 13.34 | 13.21 | 13.21 | 97,118 | -0.11(-0.81%) |
May 10, 2023 | 13.39 | 13.45 | 13.26 | 13.31 | 102,972 | +0.01(+0.07%) |
May 09, 2023 | 13.30 | 13.34 | 13.25 | 13.31 | 127,910 | +0.02(+0.14%) |
May 08, 2023 | 13.33 | 13.36 | 13.28 | 13.29 | 84,464 | -0.04(-0.34%) |
May 05, 2023 | 13.11 | 13.37 | 13.11 | 13.33 | 86,310 | +0.32(+2.48%) |
May 04, 2023 | 13.19 | 13.20 | 12.96 | 13.01 | 185,964 | -0.16(-1.23%) |
May 03, 2023 | 13.11 | 13.23 | 13.04 | 13.17 | 97,911 | +0.04(+0.34%) |
May 02, 2023 | 13.17 | 13.25 | 13.13 | 13.13 | 103,442 | -0.04(-0.27%) |
May 01, 2023 | 13.20 | 13.31 | 13.16 | 13.16 | 112,780 | -0.06(-0.48%) |
Apr 28, 2023 | 13.20 | 13.30 | 13.17 | 13.22 | 76,144 | +0.05(+0.41%) |
Apr 27, 2023 | 13.22 | 13.24 | 13.15 | 13.17 | 96,376 | +0.01(+0.07%) |
Apr 26, 2023 | 13.17 | 13.26 | 13.12 | 13.16 | 60,160 | +0.01(+0.07%) |
Apr 25, 2023 | 13.13 | 13.22 | 13.13 | 13.15 | 105,782 | -0.03(-0.20%) |
Apr 24, 2023 | 13.22 | 13.35 | 13.15 | 13.18 | 227,168 | -0.04(-0.27%) |
Apr 21, 2023 | 13.00 | 13.23 | 12.97 | 13.22 | 256,068 | +0.15(+1.17%) |
Apr 20, 2023 | 13.09 | 13.15 | 13.05 | 13.06 | 33,143 | -0.08(-0.61%) |
Apr 19, 2023 | 13.12 | 13.18 | 13.07 | 13.14 | 105,218 | +0.03(+0.21%) |
Apr 18, 2023 | 13.11 | 13.14 | 13.04 | 13.12 | 111,980 | +0.01(+0.07%) |
Apr 17, 2023 | 13.10 | 13.20 | 13.07 | 13.11 | 194,842 | -0.04(-0.34%) |
Apr 14, 2023 | 13.17 | 13.18 | 13.07 | 13.15 | 59,954 | -0.02(-0.14%) |
Apr 13, 2023 | 13.19 | 13.23 | 13.13 | 13.17 | 70,853 | +0.05(+0.37%) |
Apr 12, 2023 | 13.18 | 13.22 | 13.11 | 13.12 | 84,388 | +0.04(+0.27%) |
Apr 11, 2023 | 13.06 | 13.13 | 13.00 | 13.09 | 126,235 | +0.09(+0.69%) |
Apr 10, 2023 | 12.80 | 13.00 | 12.70 | 13.00 | 136,780 | +0.22(+1.74%) |
Apr 06, 2023 | 12.86 | 12.91 | 12.70 | 12.78 | 140,378 | -0.07(-0.55%) |
Apr 05, 2023 | 13.02 | 13.03 | 12.80 | 12.85 | 176,819 | -0.14(-1.10%) |
Apr 04, 2023 | 13.13 | 13.14 | 12.98 | 12.99 | 96,148 | -0.10(-0.75%) |
Apr 03, 2023 | 13.08 | 13.16 | 13.01 | 13.09 | 123,639 | +0.10(+0.75%) |
Mar 31, 2023 | 13.09 | 13.13 | 12.99 | 12.99 | 156,859 | +0.00(+0.00%) |
Mar 30, 2023 | 12.86 | 13.01 | 12.85 | 12.99 | 76,615 | +0.12(+0.97%) |
Mar 29, 2023 | 12.79 | 12.86 | 12.69 | 12.86 | 129,587 | +0.20(+1.62%) |
Mar 28, 2023 | 12.62 | 12.68 | 12.56 | 12.66 | 53,659 | +0.07(+0.57%) |
Mar 27, 2023 | 12.55 | 12.63 | 12.53 | 12.59 | 112,948 | +0.05(+0.43%) |
Mar 24, 2023 | 12.57 | 12.69 | 12.46 | 12.53 | 126,220 | -0.10(-0.77%) |
Mar 23, 2023 | 12.68 | 12.73 | 12.62 | 12.63 | 72,050 | +0.02(+0.14%) |
Mar 22, 2023 | 12.59 | 12.73 | 12.58 | 12.62 | 108,281 | -0.01(-0.07%) |
Mar 21, 2023 | 12.71 | 12.74 | 12.60 | 12.62 | 74,708 | +0.01(+0.07%) |
Mar 20, 2023 | 12.68 | 12.71 | 12.60 | 12.62 | 122,964 | -0.07(-0.56%) |
Mar 17, 2023 | 12.68 | 12.82 | 12.68 | 12.69 | 77,712 | -0.05(-0.42%) |
Mar 16, 2023 | 12.81 | 12.86 | 12.70 | 12.74 | 200,095 | -0.21(-1.65%) |
Mar 15, 2023 | 12.95 | 13.03 | 12.86 | 12.95 | 103,188 | -0.05(-0.41%) |
Mar 14, 2023 | 12.95 | 13.09 | 12.88 | 13.01 | 76,944 | +0.14(+1.06%) |
Mar 13, 2023 | 13.02 | 13.10 | 12.87 | 12.87 | 146,427 | -0.21(-1.62%) |
Mar 10, 2023 | 13.20 | 13.30 | 13.07 | 13.08 | 108,749 | -0.11(-0.87%) |
Mar 09, 2023 | 13.32 | 13.37 | 13.17 | 13.20 | 104,523 | -0.08(-0.60%) |
Mar 08, 2023 | 13.33 | 13.36 | 13.26 | 13.28 | 95,664 | -0.04(-0.27%) |
Mar 07, 2023 | 13.36 | 13.39 | 13.28 | 13.31 | 77,851 | +0.03(+0.20%) |
Mar 06, 2023 | 13.44 | 13.48 | 13.26 | 13.28 | 133,032 | -0.11(-0.86%) |
Mar 03, 2023 | 13.39 | 13.43 | 13.36 | 13.40 | 112,913 | +0.10(+0.73%) |
Mar 02, 2023 | 13.28 | 13.31 | 13.21 | 13.30 | 90,624 | -0.02(-0.13%) |