Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.46 | 12.08 | 11.46 | 12.01 | 466,690 | +0.50(+4.34%) |
May 30, 2023 | 11.59 | 11.70 | 11.46 | 11.51 | 122,984 | -0.01(-0.09%) |
May 26, 2023 | 11.53 | 11.63 | 11.25 | 11.52 | 134,034 | -0.02(-0.17%) |
May 25, 2023 | 12.21 | 12.29 | 11.41 | 11.54 | 170,656 | -0.71(-5.80%) |
May 24, 2023 | 12.27 | 12.39 | 11.81 | 12.25 | 161,652 | -0.03(-0.24%) |
May 23, 2023 | 12.54 | 12.87 | 12.18 | 12.28 | 158,594 | -0.33(-2.62%) |
May 22, 2023 | 12.32 | 12.95 | 12.32 | 12.61 | 150,567 | +0.29(+2.35%) |
May 19, 2023 | 12.54 | 12.62 | 12.22 | 12.32 | 180,432 | -0.07(-0.56%) |
May 18, 2023 | 12.45 | 12.51 | 12.07 | 12.39 | 161,886 | -0.12(-0.96%) |
May 17, 2023 | 12.75 | 12.75 | 12.42 | 12.51 | 136,328 | -0.20(-1.57%) |
May 16, 2023 | 12.97 | 12.97 | 12.43 | 12.71 | 138,372 | -0.42(-3.20%) |
May 15, 2023 | 13.04 | 13.22 | 12.92 | 13.13 | 159,327 | +0.14(+1.08%) |
May 12, 2023 | 12.90 | 13.13 | 12.60 | 12.99 | 273,879 | +0.11(+0.85%) |
May 11, 2023 | 12.92 | 13.05 | 12.52 | 12.88 | 181,378 | -0.18(-1.38%) |
May 10, 2023 | 12.83 | 13.12 | 12.66 | 13.06 | 218,380 | +0.48(+3.82%) |
May 09, 2023 | 12.29 | 12.66 | 12.10 | 12.58 | 172,613 | +0.15(+1.21%) |
May 08, 2023 | 12.12 | 12.49 | 11.98 | 12.43 | 251,498 | +0.14(+1.14%) |
May 05, 2023 | 12.24 | 12.49 | 12.09 | 12.29 | 219,885 | +0.07(+0.57%) |
May 04, 2023 | 12.45 | 12.54 | 11.94 | 12.22 | 240,262 | -0.24(-1.93%) |
May 03, 2023 | 12.85 | 13.04 | 11.68 | 12.46 | 840,949 | +0.99(+8.63%) |
May 02, 2023 | 12.20 | 12.44 | 11.42 | 11.47 | 288,284 | -0.85(-6.90%) |
May 01, 2023 | 11.49 | 12.45 | 11.49 | 12.32 | 310,483 | +0.57(+4.85%) |
Apr 28, 2023 | 11.41 | 12.04 | 11.37 | 11.75 | 222,932 | +0.30(+2.62%) |
Apr 27, 2023 | 11.75 | 11.76 | 11.28 | 11.45 | 202,411 | -0.24(-2.05%) |
Apr 26, 2023 | 11.71 | 12.21 | 11.43 | 11.69 | 269,337 | -0.01(-0.09%) |
Apr 25, 2023 | 12.25 | 12.48 | 11.66 | 11.70 | 477,952 | -0.69(-5.57%) |
Apr 24, 2023 | 12.45 | 12.62 | 12.13 | 12.39 | 269,742 | -0.11(-0.88%) |
Apr 21, 2023 | 12.26 | 12.91 | 12.19 | 12.50 | 680,934 | +0.27(+2.21%) |
Apr 20, 2023 | 12.20 | 12.43 | 11.85 | 12.23 | 238,704 | -0.12(-0.97%) |
Apr 19, 2023 | 11.99 | 12.92 | 11.58 | 12.35 | 659,367 | +0.43(+3.61%) |
Apr 18, 2023 | 11.61 | 11.93 | 11.36 | 11.92 | 347,940 | +0.36(+3.11%) |
Apr 17, 2023 | 10.89 | 11.66 | 10.79 | 11.56 | 407,071 | +0.66(+6.06%) |
Apr 14, 2023 | 10.94 | 11.03 | 10.58 | 10.90 | 240,027 | -0.06(-0.55%) |
Apr 13, 2023 | 11.03 | 11.23 | 10.89 | 10.96 | 301,189 | +0.00(+0.00%) |
Apr 12, 2023 | 11.34 | 11.34 | 10.93 | 10.96 | 242,221 | -0.04(-0.36%) |
Apr 11, 2023 | 10.99 | 11.21 | 10.82 | 11.00 | 539,009 | +0.01(+0.09%) |
Apr 10, 2023 | 11.12 | 11.19 | 10.77 | 10.99 | 212,159 | -0.21(-1.87%) |
Apr 06, 2023 | 10.97 | 11.49 | 10.82 | 11.20 | 578,823 | +0.24(+2.19%) |
Apr 05, 2023 | 10.71 | 11.04 | 10.49 | 10.96 | 388,908 | +0.18(+1.67%) |
Apr 04, 2023 | 10.99 | 11.07 | 10.67 | 10.78 | 165,798 | -0.09(-0.83%) |
Apr 03, 2023 | 11.40 | 11.45 | 10.85 | 10.87 | 264,630 | -0.31(-2.77%) |
Mar 31, 2023 | 11.05 | 11.28 | 10.88 | 11.18 | 671,092 | +0.21(+1.91%) |
Mar 30, 2023 | 11.03 | 11.11 | 10.79 | 10.97 | 243,378 | +0.04(+0.37%) |
Mar 29, 2023 | 10.58 | 11.04 | 10.56 | 10.93 | 268,029 | +0.47(+4.49%) |
Mar 28, 2023 | 11.14 | 11.25 | 10.44 | 10.46 | 381,762 | -0.75(-6.69%) |
Mar 27, 2023 | 11.18 | 11.63 | 11.05 | 11.21 | 340,566 | +0.13(+1.17%) |
Mar 24, 2023 | 11.23 | 11.42 | 10.78 | 11.08 | 598,698 | -0.27(-2.38%) |
Mar 23, 2023 | 12.04 | 12.15 | 10.96 | 11.35 | 839,980 | -0.63(-5.26%) |
Mar 22, 2023 | 12.60 | 12.60 | 11.95 | 11.98 | 366,053 | -0.56(-4.47%) |
Mar 21, 2023 | 12.14 | 12.72 | 12.07 | 12.54 | 901,256 | +0.54(+4.50%) |
Mar 20, 2023 | 11.56 | 12.06 | 11.46 | 12.00 | 266,924 | +0.28(+2.39%) |
Mar 17, 2023 | 11.24 | 11.83 | 11.14 | 11.72 | 1,153,485 | +0.34(+2.99%) |
Mar 16, 2023 | 11.02 | 11.49 | 10.75 | 11.38 | 441,366 | +0.20(+1.79%) |
Mar 15, 2023 | 10.99 | 11.26 | 10.81 | 11.18 | 362,447 | -0.09(-0.80%) |
Mar 14, 2023 | 11.47 | 11.63 | 11.04 | 11.27 | 322,659 | +0.10(+0.90%) |
Mar 13, 2023 | 10.50 | 11.38 | 10.50 | 11.17 | 341,955 | +0.43(+4.00%) |
Mar 10, 2023 | 11.46 | 11.53 | 10.57 | 10.74 | 890,119 | -0.66(-5.79%) |
Mar 09, 2023 | 11.76 | 11.93 | 11.23 | 11.40 | 442,561 | -0.28(-2.40%) |
Mar 08, 2023 | 11.77 | 11.93 | 11.35 | 11.68 | 344,506 | -0.08(-0.68%) |
Mar 07, 2023 | 11.75 | 12.08 | 11.26 | 11.76 | 614,139 | -0.01(-0.08%) |
Mar 06, 2023 | 11.82 | 12.35 | 11.50 | 11.77 | 785,809 | -0.09(-0.76%) |
Mar 03, 2023 | 11.56 | 12.03 | 11.39 | 11.86 | 1,018,423 | +0.47(+4.13%) |
Mar 02, 2023 | 11.33 | 11.59 | 10.94 | 11.39 | 1,064,703 | -0.09(-0.78%) |