Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.93 | 10.95 | 10.63 | 10.80 | 88,019 | -0.13(-1.23%) |
May 30, 2023 | 10.81 | 10.98 | 10.71 | 10.93 | 38,861 | +0.20(+1.88%) |
May 26, 2023 | 10.76 | 10.84 | 10.62 | 10.73 | 65,376 | +0.00(+0.00%) |
May 25, 2023 | 10.89 | 11.18 | 10.68 | 10.73 | 54,359 | -0.22(-2.01%) |
May 24, 2023 | 11.04 | 11.27 | 10.84 | 10.95 | 84,240 | -0.08(-0.70%) |
May 23, 2023 | 11.04 | 11.35 | 10.98 | 11.03 | 141,765 | -0.04(-0.35%) |
May 22, 2023 | 11.17 | 11.22 | 10.91 | 11.06 | 82,865 | +0.29(+2.67%) |
May 19, 2023 | 11.15 | 11.72 | 10.75 | 10.78 | 56,336 | -0.23(-2.09%) |
May 18, 2023 | 11.06 | 11.13 | 10.92 | 11.01 | 96,604 | -0.04(-0.35%) |
May 17, 2023 | 10.45 | 11.04 | 10.45 | 11.04 | 63,639 | +0.74(+7.16%) |
May 16, 2023 | 10.59 | 10.62 | 10.28 | 10.31 | 32,376 | -0.14(-1.38%) |
May 15, 2023 | 10.29 | 10.55 | 10.29 | 10.45 | 45,009 | +0.12(+1.21%) |
May 12, 2023 | 10.37 | 10.43 | 10.21 | 10.33 | 86,007 | -0.03(-0.28%) |
May 11, 2023 | 10.45 | 10.73 | 10.31 | 10.35 | 86,600 | -0.19(-1.82%) |
May 10, 2023 | 10.84 | 11.12 | 10.46 | 10.55 | 53,901 | -0.12(-1.16%) |
May 09, 2023 | 10.67 | 10.78 | 10.49 | 10.67 | 39,746 | -0.08(-0.71%) |
May 08, 2023 | 11.12 | 11.12 | 10.65 | 10.75 | 83,851 | -0.23(-2.08%) |
May 05, 2023 | 10.92 | 11.09 | 10.68 | 10.97 | 54,409 | +0.39(+3.67%) |
May 04, 2023 | 10.56 | 10.70 | 10.17 | 10.58 | 104,077 | -0.13(-1.24%) |
May 03, 2023 | 11.19 | 11.56 | 10.68 | 10.72 | 97,668 | -0.37(-3.34%) |
May 02, 2023 | 12.23 | 12.25 | 11.09 | 11.09 | 91,212 | -1.16(-9.45%) |
May 01, 2023 | 12.54 | 12.59 | 12.23 | 12.24 | 41,878 | -0.35(-2.79%) |
Apr 28, 2023 | 12.34 | 12.87 | 12.34 | 12.59 | 37,816 | +0.12(+0.99%) |
Apr 27, 2023 | 12.41 | 12.51 | 12.28 | 12.47 | 39,670 | +0.15(+1.23%) |
Apr 26, 2023 | 12.34 | 12.52 | 12.21 | 12.32 | 45,605 | +0.01(+0.08%) |
Apr 25, 2023 | 12.53 | 12.71 | 12.22 | 12.31 | 98,832 | -0.29(-2.33%) |
Apr 24, 2023 | 13.04 | 13.07 | 12.59 | 12.60 | 47,559 | -0.38(-2.92%) |
Apr 21, 2023 | 12.91 | 13.15 | 12.84 | 12.98 | 46,529 | -0.01(-0.07%) |
Apr 20, 2023 | 13.19 | 13.27 | 12.87 | 12.99 | 61,926 | -0.23(-1.72%) |
Apr 19, 2023 | 12.95 | 13.25 | 12.87 | 13.22 | 60,176 | +0.32(+2.50%) |
Apr 18, 2023 | 12.82 | 12.92 | 12.71 | 12.90 | 80,884 | +0.08(+0.59%) |
Apr 17, 2023 | 12.59 | 12.82 | 12.53 | 12.82 | 55,949 | +0.13(+1.05%) |
Apr 14, 2023 | 13.04 | 13.08 | 12.61 | 12.69 | 105,851 | -0.26(-1.98%) |
Apr 13, 2023 | 12.82 | 13.03 | 12.78 | 12.95 | 107,431 | +0.10(+0.81%) |
Apr 12, 2023 | 12.91 | 12.94 | 12.72 | 12.84 | 59,312 | -0.07(-0.51%) |
Apr 11, 2023 | 12.95 | 13.02 | 12.82 | 12.91 | 84,146 | -0.06(-0.44%) |
Apr 10, 2023 | 12.99 | 13.08 | 12.91 | 12.96 | 69,128 | -0.06(-0.44%) |
Apr 06, 2023 | 12.91 | 13.22 | 12.90 | 13.02 | 53,713 | +0.01(+0.07%) |
Apr 05, 2023 | 13.05 | 13.19 | 12.92 | 13.01 | 94,812 | -0.10(-0.80%) |
Apr 04, 2023 | 13.59 | 13.59 | 13.07 | 13.12 | 80,334 | -0.40(-2.95%) |
Apr 03, 2023 | 13.56 | 13.70 | 13.34 | 13.51 | 72,641 | -0.03(-0.21%) |
Mar 31, 2023 | 13.56 | 13.76 | 13.49 | 13.54 | 133,075 | +0.02(+0.14%) |
Mar 30, 2023 | 13.80 | 13.86 | 13.30 | 13.52 | 86,928 | -0.23(-1.66%) |
Mar 29, 2023 | 13.77 | 13.80 | 13.62 | 13.75 | 36,271 | +0.05(+0.35%) |
Mar 28, 2023 | 13.68 | 13.89 | 13.58 | 13.70 | 44,231 | -0.04(-0.28%) |
Mar 27, 2023 | 13.98 | 14.15 | 13.70 | 13.74 | 77,453 | -0.03(-0.21%) |
Mar 24, 2023 | 13.38 | 13.79 | 13.28 | 13.77 | 83,865 | +0.34(+2.54%) |
Mar 23, 2023 | 13.68 | 13.80 | 13.28 | 13.43 | 87,810 | -0.16(-1.19%) |
Mar 22, 2023 | 14.06 | 14.06 | 13.55 | 13.59 | 175,918 | -0.44(-3.11%) |
Mar 21, 2023 | 13.85 | 14.58 | 13.78 | 14.03 | 209,601 | +0.46(+3.35%) |
Mar 20, 2023 | 13.70 | 14.17 | 13.51 | 13.57 | 108,336 | +0.16(+1.20%) |
Mar 17, 2023 | 14.12 | 14.46 | 13.35 | 13.41 | 318,573 | -0.83(-5.80%) |
Mar 16, 2023 | 13.68 | 14.35 | 13.65 | 14.24 | 182,421 | +0.38(+2.74%) |
Mar 15, 2023 | 13.63 | 13.94 | 13.49 | 13.86 | 148,205 | +0.00(+0.00%) |
Mar 14, 2023 | 14.36 | 15.12 | 13.78 | 13.86 | 232,091 | +0.09(+0.62%) |
Mar 13, 2023 | 14.60 | 15.27 | 13.59 | 13.77 | 218,632 | -1.18(-7.87%) |
Mar 10, 2023 | 15.29 | 15.53 | 14.62 | 14.95 | 123,882 | -0.59(-3.79%) |
Mar 09, 2023 | 16.00 | 16.01 | 15.48 | 15.53 | 96,150 | -0.48(-3.02%) |
Mar 08, 2023 | 16.12 | 16.12 | 15.92 | 16.02 | 124,035 | +0.05(+0.30%) |
Mar 07, 2023 | 16.08 | 16.12 | 15.90 | 15.97 | 123,209 | -0.15(-0.94%) |
Mar 06, 2023 | 16.12 | 16.16 | 16.04 | 16.12 | 57,110 | +0.00(+0.00%) |
Mar 03, 2023 | 16.13 | 16.16 | 16.09 | 16.12 | 61,714 | -0.04(-0.23%) |
Mar 02, 2023 | 16.12 | 16.19 | 16.08 | 16.16 | 45,229 | -0.06(-0.35%) |