Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.08 | 13.14 | 13.01 | 13.10 | 1,319,710 | +0.02(+0.15%) |
May 30, 2023 | 13.04 | 13.11 | 13.01 | 13.09 | 1,267,263 | +0.14(+1.05%) |
May 26, 2023 | 12.87 | 12.98 | 12.82 | 12.95 | 1,284,861 | +0.14(+1.06%) |
May 25, 2023 | 12.87 | 12.95 | 12.75 | 12.81 | 1,612,341 | -0.07(-0.53%) |
May 24, 2023 | 12.82 | 12.91 | 12.71 | 12.88 | 1,247,719 | -0.01(-0.08%) |
May 23, 2023 | 12.88 | 13.04 | 12.87 | 12.89 | 2,028,734 | +0.07(+0.53%) |
May 22, 2023 | 12.86 | 12.91 | 12.77 | 12.82 | 1,293,996 | -0.04(-0.30%) |
May 19, 2023 | 12.71 | 12.89 | 12.68 | 12.86 | 1,998,093 | +0.21(+1.69%) |
May 18, 2023 | 12.62 | 12.68 | 12.52 | 12.65 | 1,219,060 | +0.05(+0.39%) |
May 17, 2023 | 12.55 | 12.64 | 12.43 | 12.60 | 1,592,405 | +0.09(+0.70%) |
May 16, 2023 | 12.53 | 12.63 | 12.47 | 12.51 | 1,517,355 | -0.11(-0.85%) |
May 15, 2023 | 12.48 | 12.65 | 12.46 | 12.62 | 1,362,742 | +0.17(+1.33%) |
May 12, 2023 | 12.53 | 12.60 | 12.38 | 12.45 | 1,743,588 | +0.04(+0.31%) |
May 11, 2023 | 12.44 | 12.51 | 12.29 | 12.41 | 2,152,671 | +0.20(+1.67%) |
May 10, 2023 | 12.32 | 12.32 | 12.13 | 12.21 | 1,676,931 | +0.01(+0.08%) |
May 09, 2023 | 12.22 | 12.27 | 12.14 | 12.20 | 1,599,991 | -0.02(-0.16%) |
May 08, 2023 | 12.19 | 12.30 | 12.14 | 12.22 | 1,679,050 | +0.07(+0.56%) |
May 05, 2023 | 12.05 | 12.25 | 12.04 | 12.15 | 1,756,124 | +0.25(+2.12%) |
May 04, 2023 | 12.24 | 12.24 | 11.85 | 11.90 | 3,117,751 | -0.35(-2.85%) |
May 03, 2023 | 12.29 | 12.44 | 12.24 | 12.25 | 950,685 | +0.01(+0.08%) |
May 02, 2023 | 12.40 | 12.44 | 12.12 | 12.24 | 1,864,081 | -0.26(-2.10%) |
May 01, 2023 | 12.61 | 12.66 | 12.46 | 12.50 | 960,164 | -0.11(-0.85%) |
Apr 28, 2023 | 12.47 | 12.65 | 12.47 | 12.61 | 975,833 | +0.08(+0.62%) |
Apr 27, 2023 | 12.36 | 12.55 | 12.36 | 12.53 | 1,177,463 | +0.17(+1.42%) |
Apr 26, 2023 | 12.39 | 12.48 | 12.26 | 12.36 | 1,146,672 | -0.04(-0.31%) |
Apr 25, 2023 | 12.45 | 12.54 | 12.39 | 12.39 | 914,835 | -0.17(-1.31%) |
Apr 24, 2023 | 12.45 | 12.59 | 12.43 | 12.56 | 1,044,476 | +0.11(+0.86%) |
Apr 21, 2023 | 12.42 | 12.53 | 12.39 | 12.45 | 1,847,381 | +0.06(+0.47%) |
Apr 20, 2023 | 12.39 | 12.45 | 12.32 | 12.39 | 1,117,132 | -0.05(-0.39%) |
Apr 19, 2023 | 12.29 | 12.47 | 12.29 | 12.44 | 1,116,355 | +0.05(+0.39%) |
Apr 18, 2023 | 12.43 | 12.49 | 12.36 | 12.39 | 1,574,641 | -0.18(-1.47%) |
Apr 17, 2023 | 12.49 | 12.58 | 12.44 | 12.58 | 1,915,961 | +0.07(+0.54%) |
Apr 14, 2023 | 12.62 | 12.77 | 12.46 | 12.51 | 2,458,445 | -0.03(-0.23%) |
Apr 13, 2023 | 12.37 | 12.57 | 12.37 | 12.54 | 905,375 | +0.13(+1.02%) |
Apr 12, 2023 | 12.39 | 12.55 | 12.35 | 12.41 | 1,991,561 | +0.17(+1.35%) |
Apr 11, 2023 | 12.09 | 12.33 | 12.08 | 12.25 | 1,665,867 | +0.17(+1.45%) |
Apr 10, 2023 | 12.15 | 12.25 | 11.88 | 12.07 | 1,358,116 | -0.09(-0.72%) |
Apr 06, 2023 | 12.11 | 12.17 | 12.02 | 12.16 | 1,160,973 | +0.14(+1.13%) |
Apr 05, 2023 | 11.98 | 12.11 | 11.97 | 12.03 | 1,347,224 | -0.06(-0.48%) |
Apr 04, 2023 | 12.25 | 12.29 | 11.97 | 12.08 | 1,708,008 | -0.11(-0.88%) |
Apr 03, 2023 | 12.23 | 12.41 | 12.16 | 12.19 | 1,719,703 | -0.06(-0.48%) |
Mar 31, 2023 | 12.24 | 12.35 | 12.14 | 12.25 | 1,908,785 | +0.11(+0.88%) |
Mar 30, 2023 | 12.11 | 12.20 | 12.02 | 12.14 | 1,843,461 | +0.15(+1.21%) |
Mar 29, 2023 | 11.98 | 12.02 | 11.90 | 12.00 | 1,641,199 | +0.10(+0.87%) |
Mar 28, 2023 | 11.84 | 11.95 | 11.81 | 11.89 | 1,386,392 | +0.06(+0.48%) |
Mar 27, 2023 | 11.85 | 11.89 | 11.71 | 11.84 | 1,652,023 | +0.16(+1.38%) |
Mar 24, 2023 | 11.50 | 11.68 | 11.41 | 11.67 | 2,085,324 | +0.07(+0.57%) |
Mar 23, 2023 | 11.69 | 11.95 | 11.53 | 11.61 | 2,648,354 | -0.07(-0.57%) |
Mar 22, 2023 | 12.06 | 12.09 | 11.67 | 11.67 | 2,754,037 | -0.36(-2.99%) |
Mar 21, 2023 | 11.85 | 12.16 | 11.85 | 12.03 | 2,162,585 | +0.41(+3.50%) |
Mar 20, 2023 | 11.62 | 11.91 | 11.52 | 11.63 | 1,982,375 | +0.13(+1.15%) |
Mar 17, 2023 | 11.68 | 11.75 | 11.41 | 11.50 | 2,228,309 | -0.29(-2.49%) |
Mar 16, 2023 | 11.53 | 11.89 | 11.40 | 11.79 | 2,214,338 | +0.18(+1.55%) |
Mar 15, 2023 | 11.44 | 11.70 | 11.43 | 11.61 | 2,043,697 | -0.18(-1.53%) |
Mar 14, 2023 | 11.85 | 11.96 | 11.68 | 11.79 | 2,786,992 | +0.24(+2.05%) |
Mar 13, 2023 | 11.32 | 11.81 | 11.05 | 11.55 | 4,736,445 | +0.03(+0.25%) |
Mar 10, 2023 | 12.11 | 12.13 | 11.50 | 11.52 | 4,838,347 | -0.60(-4.92%) |
Mar 09, 2023 | 12.71 | 12.75 | 12.09 | 12.12 | 2,803,564 | -0.60(-4.69%) |
Mar 08, 2023 | 12.70 | 12.77 | 12.64 | 12.72 | 1,202,997 | +0.03(+0.22%) |
Mar 07, 2023 | 12.87 | 12.87 | 12.62 | 12.69 | 1,446,259 | -0.18(-1.40%) |
Mar 06, 2023 | 12.79 | 12.93 | 12.77 | 12.87 | 1,401,544 | +0.07(+0.52%) |
Mar 03, 2023 | 12.80 | 12.81 | 12.73 | 12.80 | 1,308,700 | +0.03(+0.22%) |
Mar 02, 2023 | 12.70 | 12.79 | 12.61 | 12.77 | 1,605,369 | +0.03(+0.22%) |