Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.64 | 11.71 | 11.41 | 11.56 | 419,665 | -0.08(-0.67%) |
May 30, 2023 | 11.67 | 11.72 | 11.42 | 11.64 | 450,097 | -0.06(-0.50%) |
May 26, 2023 | 11.75 | 11.81 | 11.65 | 11.70 | 234,811 | -0.08(-0.67%) |
May 25, 2023 | 11.93 | 12.04 | 11.68 | 11.78 | 232,437 | -0.20(-1.64%) |
May 24, 2023 | 12.03 | 12.13 | 11.95 | 11.98 | 195,430 | -0.08(-0.65%) |
May 23, 2023 | 12.03 | 12.16 | 11.92 | 12.05 | 259,397 | -0.01(-0.08%) |
May 22, 2023 | 12.19 | 12.21 | 11.89 | 12.06 | 358,236 | -0.09(-0.73%) |
May 19, 2023 | 12.14 | 12.31 | 12.07 | 12.15 | 342,221 | +0.14(+1.14%) |
May 18, 2023 | 11.90 | 12.14 | 11.82 | 12.02 | 290,087 | +0.09(+0.74%) |
May 17, 2023 | 11.72 | 11.95 | 11.56 | 11.93 | 377,990 | +0.24(+2.01%) |
May 16, 2023 | 11.69 | 11.78 | 11.52 | 11.69 | 300,509 | +0.02(+0.17%) |
May 15, 2023 | 11.66 | 11.72 | 11.43 | 11.67 | 384,224 | -0.01(-0.08%) |
May 12, 2023 | 11.77 | 11.82 | 11.57 | 11.68 | 263,688 | -0.06(-0.50%) |
May 11, 2023 | 11.78 | 11.94 | 11.59 | 11.74 | 323,617 | -0.09(-0.75%) |
May 10, 2023 | 12.00 | 12.13 | 11.72 | 11.83 | 384,824 | -0.01(-0.08%) |
May 09, 2023 | 11.85 | 11.99 | 11.71 | 11.84 | 319,382 | -0.05(-0.41%) |
May 08, 2023 | 11.68 | 12.07 | 11.68 | 11.89 | 351,117 | +0.30(+2.63%) |
May 05, 2023 | 12.46 | 12.55 | 11.28 | 11.58 | 596,947 | -0.50(-4.14%) |
May 04, 2023 | 12.05 | 12.09 | 11.71 | 12.08 | 332,644 | -0.12(-0.96%) |
May 03, 2023 | 12.26 | 12.64 | 12.19 | 12.20 | 350,518 | +0.00(+0.00%) |
May 02, 2023 | 12.75 | 12.86 | 12.00 | 12.20 | 360,158 | -0.75(-5.76%) |
May 01, 2023 | 12.71 | 13.09 | 12.69 | 12.95 | 241,379 | +0.22(+1.70%) |
Apr 28, 2023 | 12.89 | 13.02 | 12.70 | 12.73 | 288,694 | -0.19(-1.44%) |
Apr 27, 2023 | 12.98 | 13.10 | 12.70 | 12.92 | 323,373 | -0.06(-0.45%) |
Apr 26, 2023 | 12.87 | 13.02 | 12.77 | 12.98 | 257,119 | +0.03(+0.23%) |
Apr 25, 2023 | 12.95 | 13.20 | 12.89 | 12.95 | 258,336 | +0.00(+0.00%) |
Apr 24, 2023 | 13.10 | 13.14 | 12.88 | 12.95 | 721,310 | -0.22(-1.64%) |
Apr 21, 2023 | 13.15 | 13.22 | 13.03 | 13.16 | 311,420 | +0.01(+0.08%) |
Apr 20, 2023 | 12.83 | 13.18 | 12.75 | 13.15 | 360,175 | +0.28(+2.21%) |
Apr 19, 2023 | 12.78 | 12.92 | 12.76 | 12.87 | 332,600 | +0.09(+0.69%) |
Apr 18, 2023 | 13.10 | 13.14 | 12.69 | 12.78 | 321,942 | -0.29(-2.25%) |
Apr 17, 2023 | 13.31 | 13.32 | 13.04 | 13.07 | 230,371 | -0.22(-1.62%) |
Apr 14, 2023 | 13.29 | 13.41 | 13.13 | 13.29 | 254,482 | -0.07(-0.51%) |
Apr 13, 2023 | 13.24 | 13.41 | 13.17 | 13.36 | 244,151 | +0.13(+0.96%) |
Apr 12, 2023 | 13.21 | 13.31 | 13.15 | 13.23 | 226,476 | +0.06(+0.45%) |
Apr 11, 2023 | 13.11 | 13.34 | 13.05 | 13.17 | 271,390 | +0.08(+0.60%) |
Apr 10, 2023 | 12.96 | 13.16 | 12.91 | 13.09 | 319,079 | +0.16(+1.21%) |
Apr 06, 2023 | 12.97 | 13.08 | 12.87 | 12.94 | 240,788 | -0.03(-0.23%) |
Apr 05, 2023 | 12.89 | 12.99 | 12.81 | 12.97 | 222,047 | +0.05(+0.42%) |
Apr 04, 2023 | 13.12 | 13.12 | 12.73 | 12.91 | 232,665 | -0.24(-1.83%) |
Apr 03, 2023 | 13.20 | 13.32 | 13.02 | 13.15 | 290,968 | -0.02(-0.15%) |
Mar 31, 2023 | 12.80 | 13.24 | 12.76 | 13.17 | 508,389 | +0.43(+3.39%) |
Mar 30, 2023 | 12.71 | 12.79 | 12.62 | 12.74 | 239,201 | +0.04(+0.31%) |
Mar 29, 2023 | 13.08 | 13.10 | 12.66 | 12.70 | 228,814 | -0.33(-2.56%) |
Mar 28, 2023 | 12.99 | 13.11 | 12.82 | 13.04 | 312,739 | +0.03(+0.23%) |
Mar 27, 2023 | 12.81 | 13.06 | 12.81 | 13.01 | 215,023 | +0.27(+2.16%) |
Mar 24, 2023 | 12.48 | 12.82 | 12.46 | 12.73 | 295,757 | +0.14(+1.09%) |
Mar 23, 2023 | 12.86 | 12.86 | 12.50 | 12.59 | 320,615 | -0.26(-2.06%) |
Mar 22, 2023 | 13.11 | 13.25 | 12.85 | 12.86 | 287,996 | -0.30(-2.31%) |
Mar 21, 2023 | 13.16 | 13.29 | 12.94 | 13.16 | 424,883 | +0.12(+0.90%) |
Mar 20, 2023 | 12.92 | 13.14 | 12.76 | 13.05 | 433,488 | +0.27(+2.15%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.70 | 12.77 | 1,160,199 | -0.34(-2.62%) |
Mar 16, 2023 | 12.79 | 13.15 | 12.56 | 13.11 | 390,329 | +0.19(+1.44%) |
Mar 15, 2023 | 12.80 | 12.95 | 12.64 | 12.93 | 486,826 | -0.19(-1.42%) |
Mar 14, 2023 | 13.17 | 13.43 | 12.95 | 13.11 | 401,569 | +0.24(+1.83%) |
Mar 13, 2023 | 12.97 | 13.43 | 12.79 | 12.88 | 488,793 | -0.30(-2.31%) |
Mar 10, 2023 | 13.42 | 13.62 | 13.01 | 13.18 | 476,213 | -0.29(-2.18%) |
Mar 09, 2023 | 13.30 | 13.55 | 13.06 | 13.48 | 515,938 | +0.21(+1.55%) |
Mar 08, 2023 | 13.40 | 13.40 | 13.03 | 13.27 | 320,153 | -0.17(-1.24%) |
Mar 07, 2023 | 13.25 | 13.46 | 13.08 | 13.44 | 592,255 | +0.25(+1.86%) |
Mar 06, 2023 | 13.37 | 13.49 | 13.05 | 13.19 | 1,010,223 | -0.18(-1.32%) |
Mar 03, 2023 | 13.45 | 13.45 | 13.07 | 13.37 | 398,344 | -0.08(-0.58%) |
Mar 02, 2023 | 13.34 | 13.58 | 13.27 | 13.45 | 385,962 | +0.02(+0.15%) |