Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.25 | 11.25 | 10.96 | 11.25 | 12,615 | -0.00(-0.04%) |
May 30, 2023 | 11.47 | 11.59 | 11.22 | 11.26 | 16,854 | -0.10(-0.92%) |
May 26, 2023 | 11.33 | 11.53 | 11.33 | 11.36 | 22,100 | +0.07(+0.66%) |
May 25, 2023 | 11.23 | 11.41 | 11.12 | 11.29 | 28,646 | +0.12(+1.06%) |
May 24, 2023 | 11.36 | 11.39 | 11.02 | 11.17 | 34,399 | -0.36(-3.12%) |
May 23, 2023 | 11.85 | 11.87 | 11.52 | 11.53 | 12,636 | -0.44(-3.70%) |
May 22, 2023 | 12.01 | 12.08 | 11.97 | 11.97 | 7,510 | -0.13(-1.04%) |
May 19, 2023 | 12.47 | 12.47 | 11.95 | 12.10 | 8,773 | -0.36(-2.85%) |
May 18, 2023 | 12.03 | 12.47 | 11.99 | 12.45 | 29,655 | +0.42(+3.53%) |
May 17, 2023 | 11.77 | 12.25 | 11.68 | 12.03 | 12,156 | +0.52(+4.51%) |
May 16, 2023 | 11.74 | 11.74 | 11.51 | 11.51 | 9,342 | -0.22(-1.84%) |
May 15, 2023 | 11.50 | 11.73 | 11.50 | 11.73 | 2,721 | +0.22(+1.92%) |
May 12, 2023 | 11.68 | 11.71 | 11.46 | 11.50 | 5,370 | -0.23(-1.98%) |
May 11, 2023 | 11.83 | 11.90 | 11.67 | 11.74 | 8,536 | -0.40(-3.29%) |
May 10, 2023 | 12.57 | 12.57 | 11.77 | 12.14 | 64,699 | -0.35(-2.79%) |
May 09, 2023 | 12.23 | 12.39 | 12.23 | 12.48 | 5,110 | +0.06(+0.49%) |
May 08, 2023 | 12.27 | 12.50 | 12.26 | 12.42 | 6,222 | +0.29(+2.36%) |
May 05, 2023 | 11.95 | 12.17 | 11.91 | 12.14 | 13,978 | +0.49(+4.20%) |
May 04, 2023 | 12.14 | 12.14 | 11.56 | 11.65 | 16,920 | -0.33(-2.79%) |
May 03, 2023 | 12.27 | 12.32 | 11.98 | 11.98 | 20,005 | -0.29(-2.37%) |
May 02, 2023 | 12.28 | 12.34 | 11.94 | 12.27 | 27,951 | -0.12(-0.93%) |
May 01, 2023 | 12.29 | 12.58 | 12.29 | 12.39 | 17,272 | +0.19(+1.58%) |
Apr 28, 2023 | 11.52 | 12.24 | 11.52 | 12.20 | 16,923 | +0.55(+4.73%) |
Apr 27, 2023 | 11.36 | 11.70 | 11.28 | 11.64 | 13,083 | +0.39(+3.44%) |
Apr 26, 2023 | 11.70 | 11.84 | 11.19 | 11.26 | 38,180 | -0.36(-3.06%) |
Apr 25, 2023 | 11.98 | 11.98 | 11.61 | 11.61 | 9,036 | -0.54(-4.47%) |
Apr 24, 2023 | 12.06 | 12.21 | 12.06 | 12.16 | 3,657 | -0.03(-0.28%) |
Apr 21, 2023 | 12.05 | 12.20 | 11.94 | 12.19 | 9,835 | +0.06(+0.47%) |
Apr 20, 2023 | 12.27 | 12.33 | 12.08 | 12.13 | 5,563 | -0.21(-1.70%) |
Apr 19, 2023 | 12.30 | 12.41 | 12.16 | 12.34 | 10,126 | +0.02(+0.16%) |
Apr 18, 2023 | 12.27 | 12.33 | 12.20 | 12.32 | 11,113 | +0.30(+2.50%) |
Apr 17, 2023 | 11.80 | 12.03 | 11.80 | 12.02 | 12,176 | +0.29(+2.47%) |
Apr 14, 2023 | 11.88 | 11.94 | 11.64 | 11.73 | 14,223 | -0.04(-0.32%) |
Apr 13, 2023 | 11.56 | 11.80 | 11.56 | 11.77 | 17,580 | +0.31(+2.67%) |
Apr 12, 2023 | 12.05 | 12.06 | 11.41 | 11.47 | 24,076 | -0.51(-4.24%) |
Apr 11, 2023 | 11.86 | 12.12 | 11.84 | 11.97 | 12,800 | +0.16(+1.32%) |
Apr 10, 2023 | 11.76 | 11.91 | 11.58 | 11.82 | 14,010 | +0.18(+1.57%) |
Apr 06, 2023 | 11.53 | 11.72 | 11.42 | 11.63 | 48,382 | +0.08(+0.67%) |
Apr 05, 2023 | 11.75 | 11.77 | 11.41 | 11.56 | 15,886 | -0.35(-2.97%) |
Apr 04, 2023 | 12.07 | 12.08 | 11.70 | 11.91 | 49,300 | -0.25(-2.03%) |
Apr 03, 2023 | 12.38 | 12.38 | 11.98 | 12.16 | 81,124 | -0.27(-2.15%) |
Mar 31, 2023 | 11.95 | 12.42 | 11.95 | 12.42 | 46,408 | +0.54(+4.57%) |
Mar 30, 2023 | 11.72 | 11.90 | 11.70 | 11.88 | 22,685 | +0.37(+3.25%) |
Mar 29, 2023 | 11.29 | 11.54 | 11.27 | 11.51 | 12,498 | +0.43(+3.89%) |
Mar 28, 2023 | 10.86 | 11.07 | 10.86 | 11.07 | 18,291 | +0.20(+1.86%) |
Mar 27, 2023 | 11.00 | 11.03 | 10.76 | 10.87 | 22,096 | +0.08(+0.78%) |
Mar 24, 2023 | 10.83 | 10.84 | 10.41 | 10.79 | 28,392 | -0.23(-2.08%) |
Mar 23, 2023 | 11.50 | 11.61 | 10.83 | 11.02 | 16,948 | -0.23(-2.02%) |
Mar 22, 2023 | 11.90 | 11.90 | 11.24 | 11.25 | 11,070 | -0.57(-4.81%) |
Mar 21, 2023 | 11.73 | 11.92 | 11.72 | 11.81 | 15,505 | +0.54(+4.77%) |
Mar 20, 2023 | 11.16 | 11.43 | 11.03 | 11.28 | 22,386 | +0.26(+2.36%) |
Mar 17, 2023 | 11.19 | 11.25 | 10.89 | 11.02 | 35,979 | -0.50(-4.33%) |
Mar 16, 2023 | 10.97 | 11.68 | 10.76 | 11.51 | 43,052 | +0.40(+3.64%) |
Mar 15, 2023 | 11.36 | 11.36 | 10.70 | 11.11 | 45,041 | -0.67(-5.70%) |
Mar 14, 2023 | 12.16 | 12.16 | 11.57 | 11.78 | 24,050 | +0.11(+0.93%) |
Mar 13, 2023 | 11.69 | 11.85 | 11.44 | 11.67 | 18,891 | -0.40(-3.27%) |
Mar 10, 2023 | 12.51 | 12.58 | 12.00 | 12.07 | 47,874 | -0.59(-4.68%) |
Mar 09, 2023 | 13.55 | 13.59 | 12.60 | 12.66 | 51,073 | -0.99(-7.24%) |
Mar 08, 2023 | 13.75 | 13.83 | 13.55 | 13.65 | 26,364 | -0.09(-0.65%) |
Mar 07, 2023 | 14.17 | 14.20 | 13.65 | 13.74 | 27,589 | -0.16(-1.14%) |
Mar 06, 2023 | 14.11 | 14.31 | 13.89 | 13.89 | 12,018 | -0.22(-1.54%) |
Mar 03, 2023 | 13.75 | 14.12 | 13.74 | 14.11 | 68,733 | +0.53(+3.93%) |
Mar 02, 2023 | 13.19 | 13.66 | 13.19 | 13.58 | 15,519 | +0.25(+1.85%) |