Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.62 | 11.62 | 11.46 | 11.60 | 22,780 | -0.05(-0.42%) |
May 30, 2023 | 11.59 | 11.65 | 11.56 | 11.65 | 4,678 | +0.05(+0.43%) |
May 26, 2023 | 11.55 | 11.62 | 11.52 | 11.60 | 12,288 | -0.03(-0.25%) |
May 25, 2023 | 11.73 | 11.73 | 11.59 | 11.63 | 12,950 | -0.17(-1.42%) |
May 24, 2023 | 11.86 | 11.86 | 11.73 | 11.79 | 6,725 | -0.16(-1.32%) |
May 23, 2023 | 11.97 | 12.02 | 11.93 | 11.95 | 7,431 | -0.04(-0.33%) |
May 22, 2023 | 11.95 | 11.99 | 11.90 | 11.99 | 15,636 | +0.15(+1.29%) |
May 19, 2023 | 11.82 | 11.89 | 11.79 | 11.84 | 10,809 | +0.05(+0.46%) |
May 18, 2023 | 11.87 | 11.87 | 11.74 | 11.78 | 8,493 | -0.17(-1.40%) |
May 17, 2023 | 12.00 | 12.02 | 11.90 | 11.95 | 8,590 | -0.05(-0.41%) |
May 16, 2023 | 12.17 | 12.17 | 11.97 | 12.00 | 5,853 | -0.16(-1.34%) |
May 15, 2023 | 12.03 | 12.16 | 12.03 | 12.16 | 11,581 | +0.16(+1.36%) |
May 12, 2023 | 12.08 | 12.09 | 11.96 | 12.00 | 23,106 | -0.03(-0.25%) |
May 11, 2023 | 12.03 | 12.07 | 11.97 | 12.03 | 63,697 | +0.00(+0.00%) |
May 10, 2023 | 12.08 | 12.11 | 11.95 | 12.03 | 8,865 | +0.04(+0.33%) |
May 09, 2023 | 11.86 | 12.05 | 11.86 | 11.99 | 11,013 | -0.06(-0.49%) |
May 08, 2023 | 12.01 | 12.05 | 11.99 | 12.05 | 13,656 | +0.03(+0.25%) |
May 05, 2023 | 11.97 | 12.07 | 11.97 | 12.02 | 54,441 | +0.20(+1.67%) |
May 04, 2023 | 11.86 | 11.86 | 11.76 | 11.82 | 68,046 | +0.01(+0.08%) |
May 03, 2023 | 11.74 | 11.92 | 11.74 | 11.81 | 9,721 | -0.03(-0.25%) |
May 02, 2023 | 11.98 | 11.98 | 11.77 | 11.84 | 11,953 | -0.11(-0.91%) |
May 01, 2023 | 12.02 | 12.11 | 11.95 | 11.95 | 12,982 | -0.11(-0.90%) |
Apr 28, 2023 | 12.01 | 12.06 | 11.99 | 12.06 | 9,504 | +0.00(+0.00%) |
Apr 27, 2023 | 11.91 | 12.08 | 11.91 | 12.06 | 10,813 | +0.16(+1.33%) |
Apr 26, 2023 | 12.09 | 12.09 | 11.84 | 11.90 | 8,654 | -0.11(-0.90%) |
Apr 25, 2023 | 12.12 | 12.12 | 12.01 | 12.01 | 10,256 | -0.20(-1.62%) |
Apr 24, 2023 | 12.25 | 12.25 | 12.18 | 12.21 | 7,369 | +0.07(+0.57%) |
Apr 21, 2023 | 12.11 | 12.18 | 12.09 | 12.14 | 25,267 | +0.07(+0.57%) |
Apr 20, 2023 | 12.09 | 12.13 | 12.07 | 12.07 | 3,872 | -0.05(-0.41%) |
Apr 19, 2023 | 12.09 | 12.12 | 12.08 | 12.12 | 28,144 | -0.01(-0.08%) |
Apr 18, 2023 | 12.26 | 12.26 | 12.11 | 12.13 | 60,768 | -0.16(-1.28%) |
Apr 17, 2023 | 12.31 | 12.31 | 12.23 | 12.29 | 15,306 | +0.01(+0.08%) |
Apr 14, 2023 | 12.35 | 12.35 | 12.23 | 12.28 | 40,975 | -0.19(-1.50%) |
Apr 13, 2023 | 12.43 | 12.46 | 12.38 | 12.46 | 3,708 | +0.18(+1.44%) |
Apr 12, 2023 | 12.35 | 12.42 | 12.29 | 12.29 | 10,448 | +0.02(+0.18%) |
Apr 11, 2023 | 12.23 | 12.29 | 12.20 | 12.27 | 12,785 | +0.06(+0.47%) |
Apr 10, 2023 | 12.07 | 12.21 | 12.00 | 12.21 | 14,227 | +0.06(+0.49%) |
Apr 06, 2023 | 12.12 | 12.20 | 12.10 | 12.15 | 37,004 | +0.00(+0.00%) |
Apr 05, 2023 | 12.20 | 12.21 | 12.11 | 12.15 | 13,703 | -0.04(-0.32%) |
Apr 04, 2023 | 12.16 | 12.21 | 12.14 | 12.19 | 7,010 | +0.04(+0.33%) |
Apr 03, 2023 | 12.18 | 12.18 | 12.08 | 12.15 | 13,108 | -0.07(-0.57%) |
Mar 31, 2023 | 12.08 | 12.26 | 12.08 | 12.22 | 68,916 | +0.05(+0.41%) |
Mar 30, 2023 | 12.07 | 12.22 | 12.07 | 12.17 | 14,851 | +0.30(+2.49%) |
Mar 29, 2023 | 11.76 | 11.89 | 11.76 | 11.87 | 10,493 | +0.05(+0.42%) |
Mar 28, 2023 | 11.81 | 11.89 | 11.78 | 11.82 | 13,148 | +0.12(+1.01%) |
Mar 27, 2023 | 11.64 | 11.72 | 11.64 | 11.71 | 7,056 | +0.08(+0.68%) |
Mar 24, 2023 | 11.57 | 11.63 | 11.48 | 11.63 | 11,586 | -0.03(-0.25%) |
Mar 23, 2023 | 11.73 | 11.86 | 11.60 | 11.66 | 17,416 | -0.05(-0.42%) |
Mar 22, 2023 | 11.75 | 11.92 | 11.71 | 11.71 | 15,187 | -0.16(-1.33%) |
Mar 21, 2023 | 11.87 | 11.87 | 11.77 | 11.86 | 16,477 | +0.14(+1.18%) |
Mar 20, 2023 | 11.83 | 11.84 | 11.72 | 11.73 | 8,029 | +0.03(+0.25%) |
Mar 17, 2023 | 11.80 | 11.80 | 11.65 | 11.70 | 11,451 | -0.24(-1.98%) |
Mar 16, 2023 | 11.76 | 11.98 | 11.76 | 11.93 | 35,946 | -0.01(-0.08%) |
Mar 15, 2023 | 11.86 | 11.97 | 11.74 | 11.94 | 48,875 | -0.19(-1.54%) |
Mar 14, 2023 | 12.09 | 12.25 | 12.01 | 12.13 | 124,695 | +0.09(+0.74%) |
Mar 13, 2023 | 11.87 | 12.09 | 11.87 | 12.04 | 10,401 | +0.17(+1.41%) |
Mar 10, 2023 | 12.03 | 12.06 | 11.83 | 11.87 | 12,373 | -0.18(-1.47%) |
Mar 09, 2023 | 12.13 | 12.21 | 12.04 | 12.05 | 50,510 | -0.10(-0.81%) |
Mar 08, 2023 | 12.07 | 12.21 | 12.06 | 12.15 | 62,669 | +0.08(+0.65%) |
Mar 07, 2023 | 12.19 | 12.25 | 12.05 | 12.07 | 9,721 | -0.15(-1.25%) |
Mar 06, 2023 | 12.21 | 12.30 | 12.19 | 12.22 | 10,798 | -0.01(-0.12%) |
Mar 03, 2023 | 12.08 | 12.35 | 12.08 | 12.24 | 39,177 | +0.18(+1.51%) |
Mar 02, 2023 | 11.99 | 12.08 | 11.99 | 12.06 | 19,257 | -0.01(-0.09%) |