Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.75 | 11.06 | 10.49 | 11.05 | 3,864,449 | +0.28(+2.60%) |
May 30, 2023 | 11.20 | 11.49 | 10.71 | 10.77 | 3,092,186 | -0.31(-2.80%) |
May 26, 2023 | 11.22 | 11.22 | 11.01 | 11.08 | 1,500,544 | -0.01(-0.09%) |
May 25, 2023 | 11.06 | 11.41 | 11.04 | 11.09 | 3,051,231 | -0.16(-1.42%) |
May 24, 2023 | 10.52 | 11.28 | 10.30 | 11.25 | 5,599,689 | +0.42(+3.88%) |
May 23, 2023 | 11.25 | 11.35 | 10.58 | 10.83 | 5,189,043 | -0.58(-5.08%) |
May 22, 2023 | 11.55 | 11.87 | 11.36 | 11.41 | 2,714,177 | -0.06(-0.52%) |
May 19, 2023 | 11.64 | 11.64 | 11.18 | 11.47 | 2,896,102 | +0.03(+0.26%) |
May 18, 2023 | 11.53 | 11.64 | 11.22 | 11.44 | 3,184,842 | -0.10(-0.87%) |
May 17, 2023 | 11.44 | 11.76 | 11.31 | 11.54 | 3,188,346 | +0.24(+2.12%) |
May 16, 2023 | 11.45 | 11.58 | 11.25 | 11.30 | 2,535,040 | -0.29(-2.50%) |
May 15, 2023 | 11.32 | 11.67 | 11.24 | 11.59 | 2,805,572 | +0.40(+3.57%) |
May 12, 2023 | 11.42 | 11.56 | 11.15 | 11.19 | 3,396,758 | -0.38(-3.28%) |
May 11, 2023 | 11.51 | 11.75 | 11.39 | 11.57 | 3,265,608 | -0.07(-0.60%) |
May 10, 2023 | 12.14 | 12.45 | 11.22 | 11.64 | 7,213,634 | -0.78(-6.28%) |
May 09, 2023 | 12.45 | 12.66 | 12.26 | 12.42 | 6,646,311 | -0.29(-2.28%) |
May 08, 2023 | 12.80 | 12.89 | 12.40 | 12.71 | 4,577,236 | -0.30(-2.31%) |
May 05, 2023 | 12.84 | 13.15 | 12.63 | 13.01 | 2,620,902 | +0.28(+2.20%) |
May 04, 2023 | 12.74 | 12.92 | 12.59 | 12.73 | 2,351,851 | -0.14(-1.09%) |
May 03, 2023 | 13.03 | 13.28 | 12.73 | 12.87 | 3,863,975 | -0.55(-4.10%) |
May 02, 2023 | 13.69 | 13.74 | 13.29 | 13.42 | 2,654,259 | -0.33(-2.40%) |
May 01, 2023 | 13.99 | 14.00 | 13.68 | 13.75 | 4,303,552 | +0.11(+0.81%) |
Apr 28, 2023 | 12.70 | 13.76 | 12.61 | 13.64 | 3,037,600 | +0.86(+6.73%) |
Apr 27, 2023 | 13.07 | 13.09 | 12.48 | 12.78 | 2,400,219 | -0.14(-1.08%) |
Apr 26, 2023 | 13.36 | 13.38 | 12.89 | 12.92 | 2,414,703 | -0.31(-2.34%) |
Apr 25, 2023 | 13.60 | 13.67 | 13.16 | 13.23 | 3,972,687 | -0.63(-4.55%) |
Apr 24, 2023 | 14.23 | 14.36 | 13.83 | 13.86 | 2,105,654 | -0.53(-3.68%) |
Apr 21, 2023 | 13.80 | 14.40 | 13.65 | 14.39 | 3,098,671 | +0.51(+3.67%) |
Apr 20, 2023 | 14.04 | 14.46 | 13.79 | 13.88 | 4,864,820 | +0.36(+2.66%) |
Apr 19, 2023 | 13.16 | 13.71 | 13.16 | 13.52 | 4,392,438 | +0.18(+1.35%) |
Apr 18, 2023 | 13.15 | 13.36 | 13.09 | 13.34 | 2,100,558 | +0.31(+2.38%) |
Apr 17, 2023 | 13.10 | 13.34 | 12.95 | 13.03 | 2,562,795 | +0.19(+1.48%) |
Apr 14, 2023 | 12.84 | 12.90 | 12.55 | 12.84 | 1,851,401 | +0.00(+0.00%) |
Apr 13, 2023 | 12.72 | 13.08 | 12.65 | 12.84 | 2,628,865 | +0.27(+2.15%) |
Apr 12, 2023 | 12.48 | 12.79 | 12.48 | 12.57 | 3,105,974 | +0.08(+0.64%) |
Apr 11, 2023 | 12.86 | 13.09 | 12.44 | 12.49 | 4,108,614 | -0.36(-2.80%) |
Apr 10, 2023 | 12.47 | 13.05 | 12.47 | 12.85 | 3,253,647 | +0.22(+1.74%) |
Apr 06, 2023 | 12.53 | 12.70 | 12.29 | 12.63 | 1,754,693 | +0.25(+2.02%) |
Apr 05, 2023 | 12.60 | 12.68 | 12.23 | 12.38 | 1,770,059 | -0.32(-2.52%) |
Apr 04, 2023 | 12.84 | 13.04 | 12.55 | 12.70 | 2,455,469 | -0.25(-1.93%) |
Apr 03, 2023 | 13.31 | 13.55 | 12.90 | 12.95 | 4,117,868 | +0.22(+1.73%) |
Mar 31, 2023 | 12.46 | 12.92 | 12.36 | 12.73 | 1,470,690 | +0.35(+2.83%) |
Mar 30, 2023 | 12.79 | 12.84 | 12.31 | 12.38 | 1,666,088 | -0.24(-1.90%) |
Mar 29, 2023 | 12.45 | 12.81 | 12.38 | 12.62 | 2,534,352 | +0.13(+1.04%) |
Mar 28, 2023 | 12.20 | 12.53 | 12.13 | 12.49 | 2,631,829 | +0.36(+2.97%) |
Mar 27, 2023 | 11.99 | 12.16 | 11.80 | 12.13 | 1,953,326 | +0.11(+0.92%) |
Mar 24, 2023 | 11.54 | 12.19 | 11.52 | 12.02 | 3,103,167 | +0.24(+2.04%) |
Mar 23, 2023 | 11.88 | 12.10 | 11.57 | 11.78 | 1,976,277 | +0.07(+0.60%) |
Mar 22, 2023 | 12.19 | 12.19 | 11.70 | 11.71 | 2,312,353 | -0.29(-2.42%) |
Mar 21, 2023 | 11.98 | 12.16 | 11.93 | 12.00 | 3,472,995 | +0.11(+0.93%) |
Mar 20, 2023 | 11.46 | 12.03 | 11.44 | 11.89 | 2,287,060 | +0.22(+1.89%) |
Mar 17, 2023 | 11.68 | 11.71 | 11.37 | 11.67 | 3,398,811 | +0.03(+0.26%) |
Mar 16, 2023 | 11.32 | 11.79 | 11.32 | 11.64 | 2,880,870 | +0.07(+0.61%) |
Mar 15, 2023 | 12.00 | 12.01 | 11.27 | 11.57 | 3,515,092 | -0.67(-5.47%) |
Mar 14, 2023 | 12.15 | 12.50 | 12.11 | 12.24 | 2,086,569 | +0.11(+0.91%) |
Mar 13, 2023 | 12.30 | 12.38 | 12.04 | 12.13 | 2,288,076 | -0.28(-2.26%) |
Mar 10, 2023 | 12.31 | 12.72 | 12.28 | 12.41 | 2,911,999 | -0.14(-1.12%) |
Mar 09, 2023 | 13.19 | 13.39 | 12.50 | 12.55 | 3,797,628 | -0.86(-6.41%) |
Mar 08, 2023 | 13.58 | 13.65 | 13.16 | 13.41 | 2,034,135 | +0.13(+0.98%) |
Mar 07, 2023 | 13.56 | 13.69 | 13.26 | 13.28 | 2,675,875 | -0.36(-2.64%) |
Mar 06, 2023 | 14.00 | 14.07 | 13.58 | 13.64 | 2,852,172 | -0.33(-2.40%) |
Mar 03, 2023 | 13.87 | 14.11 | 13.85 | 13.97 | 3,699,276 | +0.11(+0.76%) |
Mar 02, 2023 | 13.50 | 13.90 | 13.33 | 13.87 | 2,973,477 | +0.13(+0.95%) |