Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.98 | 12.03 | 11.86 | 11.95 | 63,508 | -0.02(-0.15%) |
May 30, 2023 | 11.96 | 12.20 | 11.96 | 11.97 | 68,339 | -0.11(-0.88%) |
May 26, 2023 | 11.97 | 12.17 | 11.88 | 12.07 | 79,363 | +0.13(+1.11%) |
May 25, 2023 | 12.11 | 12.14 | 11.85 | 11.94 | 78,154 | -0.25(-2.04%) |
May 24, 2023 | 12.19 | 12.23 | 12.09 | 12.19 | 81,161 | -0.01(-0.07%) |
May 23, 2023 | 12.20 | 12.30 | 12.16 | 12.20 | 141,739 | +0.02(+0.15%) |
May 22, 2023 | 12.16 | 12.25 | 12.14 | 12.18 | 165,690 | -0.04(-0.36%) |
May 19, 2023 | 12.21 | 12.38 | 12.10 | 12.22 | 196,999 | +0.04(+0.29%) |
May 18, 2023 | 12.22 | 12.31 | 12.11 | 12.19 | 96,459 | -0.08(-0.65%) |
May 17, 2023 | 12.20 | 12.38 | 12.10 | 12.27 | 113,991 | +0.20(+1.69%) |
May 16, 2023 | 12.13 | 12.32 | 12.06 | 12.06 | 115,616 | -0.12(-0.95%) |
May 15, 2023 | 12.30 | 12.40 | 12.15 | 12.18 | 108,277 | -0.08(-0.65%) |
May 12, 2023 | 12.18 | 12.42 | 12.15 | 12.26 | 92,948 | +0.21(+1.77%) |
May 11, 2023 | 12.49 | 12.49 | 11.79 | 12.04 | 79,055 | -0.09(-0.73%) |
May 10, 2023 | 12.01 | 12.21 | 11.92 | 12.13 | 110,506 | +0.15(+1.26%) |
May 09, 2023 | 12.08 | 12.22 | 11.87 | 11.98 | 90,132 | -0.10(-0.81%) |
May 08, 2023 | 12.05 | 12.17 | 11.96 | 12.08 | 101,342 | +0.13(+1.11%) |
May 05, 2023 | 11.87 | 12.03 | 11.84 | 11.95 | 105,802 | +0.22(+1.89%) |
May 04, 2023 | 11.97 | 12.00 | 11.62 | 11.73 | 124,318 | -0.34(-2.79%) |
May 03, 2023 | 12.13 | 12.36 | 12.04 | 12.06 | 67,743 | -0.06(-0.51%) |
May 02, 2023 | 12.42 | 12.50 | 12.04 | 12.12 | 123,569 | -0.29(-2.36%) |
May 01, 2023 | 12.55 | 12.70 | 12.36 | 12.42 | 86,441 | -0.08(-0.64%) |
Apr 28, 2023 | 12.42 | 12.66 | 12.42 | 12.50 | 64,811 | +0.03(+0.21%) |
Apr 27, 2023 | 12.27 | 12.56 | 12.24 | 12.47 | 209,318 | +0.26(+2.11%) |
Apr 26, 2023 | 12.28 | 12.44 | 12.09 | 12.21 | 202,221 | -0.11(-0.86%) |
Apr 25, 2023 | 12.57 | 12.60 | 12.27 | 12.32 | 133,127 | -0.33(-2.59%) |
Apr 24, 2023 | 12.64 | 12.74 | 12.51 | 12.65 | 58,028 | -0.07(-0.56%) |
Apr 21, 2023 | 12.75 | 12.75 | 12.59 | 12.72 | 67,153 | +0.02(+0.14%) |
Apr 20, 2023 | 12.88 | 12.98 | 12.68 | 12.70 | 71,633 | -0.22(-1.71%) |
Apr 19, 2023 | 12.71 | 12.97 | 12.70 | 12.92 | 32,707 | +0.14(+1.11%) |
Apr 18, 2023 | 12.94 | 13.01 | 12.75 | 12.78 | 74,871 | -0.20(-1.50%) |
Apr 17, 2023 | 12.69 | 13.11 | 12.63 | 12.98 | 138,161 | +0.35(+2.74%) |
Apr 14, 2023 | 12.85 | 12.90 | 12.54 | 12.63 | 106,488 | -0.11(-0.84%) |
Apr 13, 2023 | 12.58 | 12.79 | 12.44 | 12.74 | 113,522 | +0.17(+1.34%) |
Apr 12, 2023 | 12.41 | 12.67 | 12.32 | 12.57 | 118,714 | +0.25(+2.01%) |
Apr 11, 2023 | 12.12 | 12.49 | 12.09 | 12.32 | 185,993 | +0.38(+3.19%) |
Apr 10, 2023 | 11.95 | 12.03 | 11.81 | 11.94 | 91,601 | -0.05(-0.44%) |
Apr 06, 2023 | 12.02 | 12.10 | 11.93 | 11.99 | 58,948 | +0.00(+0.00%) |
Apr 05, 2023 | 12.02 | 12.13 | 11.92 | 11.99 | 57,086 | -0.06(-0.51%) |
Apr 04, 2023 | 12.20 | 12.29 | 11.84 | 12.05 | 150,721 | -0.11(-0.87%) |
Apr 03, 2023 | 12.01 | 12.31 | 11.97 | 12.16 | 184,502 | +0.09(+0.73%) |
Mar 31, 2023 | 12.09 | 12.21 | 11.97 | 12.07 | 127,710 | +0.07(+0.59%) |
Mar 30, 2023 | 12.04 | 12.38 | 11.90 | 12.00 | 121,811 | +0.11(+0.89%) |
Mar 29, 2023 | 11.85 | 12.01 | 11.75 | 11.89 | 170,656 | +0.05(+0.44%) |
Mar 28, 2023 | 11.86 | 11.95 | 11.80 | 11.84 | 85,711 | +0.00(+0.00%) |
Mar 27, 2023 | 11.89 | 11.95 | 11.74 | 11.84 | 162,052 | +0.10(+0.88%) |
Mar 24, 2023 | 11.54 | 11.75 | 11.46 | 11.74 | 91,863 | +0.18(+1.56%) |
Mar 23, 2023 | 11.61 | 11.78 | 11.52 | 11.56 | 127,445 | -0.01(-0.07%) |
Mar 22, 2023 | 11.89 | 11.90 | 11.57 | 11.57 | 188,810 | -0.28(-2.39%) |
Mar 21, 2023 | 11.77 | 11.89 | 11.74 | 11.85 | 115,859 | +0.28(+2.45%) |
Mar 20, 2023 | 11.71 | 12.00 | 11.53 | 11.57 | 130,847 | +0.01(+0.07%) |
Mar 17, 2023 | 11.95 | 11.95 | 11.48 | 11.56 | 288,765 | -0.48(-4.00%) |
Mar 16, 2023 | 11.63 | 12.22 | 11.49 | 12.04 | 209,503 | +0.30(+2.56%) |
Mar 15, 2023 | 11.94 | 12.11 | 11.61 | 11.74 | 139,650 | -0.38(-3.12%) |
Mar 14, 2023 | 12.07 | 12.67 | 11.98 | 12.12 | 250,918 | +0.15(+1.29%) |
Mar 13, 2023 | 12.17 | 12.17 | 11.61 | 11.96 | 186,711 | -0.25(-2.04%) |
Mar 10, 2023 | 12.71 | 12.71 | 12.17 | 12.21 | 210,969 | -0.50(-3.92%) |
Mar 09, 2023 | 13.20 | 13.21 | 12.63 | 12.71 | 181,981 | -0.49(-3.71%) |
Mar 08, 2023 | 13.30 | 13.36 | 13.07 | 13.20 | 113,287 | -0.09(-0.65%) |
Mar 07, 2023 | 13.62 | 13.62 | 13.19 | 13.29 | 118,023 | -0.29(-2.15%) |
Mar 06, 2023 | 13.51 | 13.61 | 13.47 | 13.58 | 103,837 | +0.05(+0.38%) |
Mar 03, 2023 | 13.35 | 13.54 | 13.31 | 13.53 | 109,512 | +0.23(+1.75%) |
Mar 02, 2023 | 13.28 | 13.42 | 13.17 | 13.30 | 69,279 | +0.02(+0.13%) |