Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.61 | 12.61 | 12.31 | 12.37 | 121,436 | -0.24(-1.90%) |
May 30, 2023 | 12.40 | 12.69 | 12.40 | 12.61 | 82,806 | -0.29(-2.21%) |
May 26, 2023 | 12.49 | 12.96 | 12.49 | 12.89 | 153,617 | -0.07(-0.50%) |
May 25, 2023 | 13.04 | 13.04 | 12.92 | 12.96 | 129,322 | +0.09(+0.70%) |
May 24, 2023 | 12.74 | 13.09 | 12.74 | 12.87 | 84,472 | -0.35(-2.65%) |
May 23, 2023 | 13.28 | 13.52 | 13.19 | 13.22 | 73,428 | -0.17(-1.27%) |
May 22, 2023 | 13.54 | 13.54 | 13.19 | 13.39 | 57,873 | +0.09(+0.68%) |
May 19, 2023 | 13.42 | 13.42 | 12.83 | 13.30 | 66,323 | +0.04(+0.30%) |
May 18, 2023 | 13.12 | 13.29 | 13.12 | 13.26 | 117,914 | +0.12(+0.91%) |
May 17, 2023 | 13.16 | 13.16 | 13.09 | 13.14 | 48,609 | +0.25(+1.94%) |
May 16, 2023 | 13.17 | 13.17 | 12.86 | 12.89 | 88,420 | +0.05(+0.39%) |
May 15, 2023 | 12.82 | 12.89 | 12.76 | 12.84 | 69,921 | +0.00(+0.00%) |
May 12, 2023 | 13.00 | 13.00 | 12.81 | 12.84 | 122,829 | +0.07(+0.55%) |
May 11, 2023 | 12.60 | 12.92 | 12.60 | 12.77 | 125,247 | +0.03(+0.24%) |
May 10, 2023 | 12.71 | 12.80 | 12.67 | 12.74 | 61,301 | -0.01(-0.08%) |
May 09, 2023 | 12.73 | 12.80 | 12.62 | 12.75 | 198,369 | +0.21(+1.68%) |
May 08, 2023 | 12.54 | 12.54 | 12.43 | 12.54 | 148,119 | +0.02(+0.16%) |
May 05, 2023 | 12.23 | 12.53 | 12.23 | 12.52 | 247,259 | +0.29(+2.37%) |
May 04, 2023 | 12.19 | 12.40 | 12.19 | 12.23 | 385,930 | -0.02(-0.16%) |
May 03, 2023 | 12.40 | 12.41 | 12.22 | 12.25 | 1,120,920 | -0.03(-0.24%) |
May 02, 2023 | 12.26 | 12.52 | 12.21 | 12.28 | 122,954 | -0.16(-1.29%) |
May 01, 2023 | 12.47 | 12.47 | 12.39 | 12.44 | 151,670 | +0.09(+0.73%) |
Apr 28, 2023 | 12.57 | 12.57 | 12.25 | 12.35 | 59,444 | +0.01(+0.08%) |
Apr 27, 2023 | 12.24 | 12.34 | 12.22 | 12.34 | 115,458 | +0.15(+1.23%) |
Apr 26, 2023 | 12.27 | 12.32 | 12.19 | 12.19 | 89,077 | -0.22(-1.77%) |
Apr 25, 2023 | 12.94 | 12.94 | 12.41 | 12.41 | 137,478 | -0.29(-2.28%) |
Apr 24, 2023 | 12.51 | 12.72 | 12.51 | 12.70 | 145,330 | +0.43(+3.50%) |
Apr 21, 2023 | 12.46 | 12.46 | 12.24 | 12.27 | 109,421 | -0.05(-0.45%) |
Apr 20, 2023 | 12.32 | 12.44 | 12.28 | 12.32 | 87,216 | -0.06(-0.44%) |
Apr 19, 2023 | 12.40 | 12.57 | 12.33 | 12.38 | 142,611 | -0.20(-1.59%) |
Apr 18, 2023 | 12.68 | 12.69 | 12.55 | 12.58 | 205,990 | -0.07(-0.55%) |
Apr 17, 2023 | 12.65 | 12.68 | 12.59 | 12.65 | 238,603 | +0.00(+0.00%) |
Apr 14, 2023 | 12.72 | 12.77 | 12.59 | 12.65 | 138,544 | -0.22(-1.70%) |
Apr 13, 2023 | 12.44 | 12.93 | 12.44 | 12.87 | 1,127,354 | +0.28(+2.21%) |
Apr 12, 2023 | 12.69 | 12.70 | 12.59 | 12.59 | 66,867 | -0.02(-0.16%) |
Apr 11, 2023 | 12.20 | 12.67 | 12.19 | 12.61 | 109,715 | +0.07(+0.56%) |
Apr 10, 2023 | 12.50 | 12.56 | 12.43 | 12.54 | 109,216 | -0.04(-0.32%) |
Apr 06, 2023 | 12.63 | 12.63 | 12.50 | 12.58 | 80,801 | -0.13(-1.02%) |
Apr 05, 2023 | 12.98 | 12.98 | 12.62 | 12.71 | 68,118 | -0.31(-2.38%) |
Apr 04, 2023 | 12.97 | 13.09 | 12.97 | 13.02 | 118,771 | +0.07(+0.54%) |
Apr 03, 2023 | 13.08 | 13.08 | 12.74 | 12.95 | 123,898 | -0.04(-0.31%) |
Mar 31, 2023 | 12.76 | 13.10 | 12.67 | 12.99 | 64,186 | +0.05(+0.39%) |
Mar 30, 2023 | 12.69 | 13.15 | 12.69 | 12.94 | 93,124 | -0.04(-0.31%) |
Mar 29, 2023 | 12.96 | 12.99 | 12.83 | 12.98 | 80,193 | +0.19(+1.49%) |
Mar 28, 2023 | 12.62 | 12.85 | 12.62 | 12.79 | 162,752 | -0.07(-0.54%) |
Mar 27, 2023 | 12.89 | 12.92 | 12.75 | 12.86 | 524,222 | -0.22(-1.68%) |
Mar 24, 2023 | 13.04 | 13.08 | 13.02 | 13.08 | 90,360 | +0.13(+1.00%) |
Mar 23, 2023 | 12.87 | 13.07 | 12.87 | 12.95 | 81,707 | +0.23(+1.81%) |
Mar 22, 2023 | 12.82 | 12.92 | 12.69 | 12.72 | 770,047 | +0.21(+1.68%) |
Mar 21, 2023 | 12.44 | 12.59 | 12.44 | 12.51 | 307,372 | -0.07(-0.56%) |
Mar 20, 2023 | 12.53 | 12.61 | 12.37 | 12.58 | 102,704 | +0.58(+4.83%) |
Mar 17, 2023 | 12.02 | 12.05 | 11.96 | 12.00 | 127,066 | +0.06(+0.50%) |
Mar 16, 2023 | 11.80 | 11.96 | 11.78 | 11.94 | 387,619 | +0.09(+0.76%) |
Mar 15, 2023 | 11.86 | 11.92 | 11.66 | 11.85 | 172,697 | -0.59(-4.74%) |
Mar 14, 2023 | 12.46 | 12.52 | 12.36 | 12.44 | 224,735 | -0.13(-1.03%) |
Mar 13, 2023 | 12.47 | 12.59 | 12.26 | 12.57 | 193,480 | +0.07(+0.53%) |
Mar 10, 2023 | 12.66 | 12.68 | 12.48 | 12.50 | 71,530 | -0.19(-1.47%) |
Mar 09, 2023 | 12.82 | 12.98 | 12.67 | 12.69 | 190,565 | -0.08(-0.63%) |
Mar 08, 2023 | 12.59 | 12.84 | 12.59 | 12.77 | 189,727 | +0.14(+1.11%) |
Mar 07, 2023 | 12.56 | 12.95 | 12.56 | 12.63 | 201,575 | -0.21(-1.64%) |
Mar 06, 2023 | 12.66 | 12.93 | 12.66 | 12.84 | 237,864 | +0.08(+0.63%) |
Mar 03, 2023 | 12.74 | 12.84 | 12.65 | 12.76 | 281,011 | +0.26(+2.08%) |
Mar 02, 2023 | 12.50 | 12.55 | 12.23 | 12.50 | 472,452 | -0.14(-1.11%) |