Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 216 | +0.21(+1.84%) |
May 30, 2023 | 11.41 | 11.47 | 11.35 | 11.44 | 21,752 | -0.01(-0.09%) |
May 29, 2023 | 11.47 | 11.48 | 11.45 | 11.45 | 4,700 | -0.07(-0.61%) |
May 26, 2023 | 11.46 | 11.61 | 11.46 | 11.52 | 29,380 | +0.32(+2.86%) |
May 25, 2023 | 11.28 | 11.28 | 11.20 | 11.20 | 385 | -0.20(-1.75%) |
May 24, 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 699 | -0.13(-1.13%) |
May 23, 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 9,292 | -0.17(-1.45%) |
May 19, 2023 | 11.70 | 0 | +0.07(+0.60%) | |||
May 18, 2023 | 11.60 | 11.63 | 11.55 | 11.63 | 5,371 | -0.17(-1.44%) |
May 17, 2023 | 11.70 | 11.81 | 11.70 | 11.80 | 45,060 | -0.12(-1.01%) |
May 16, 2023 | 11.87 | 11.92 | 11.74 | 11.92 | 47,198 | +0.02(+0.17%) |
May 15, 2023 | 11.88 | 11.92 | 11.88 | 11.90 | 910 | +0.05(+0.42%) |
May 12, 2023 | 11.88 | 11.95 | 11.80 | 11.85 | 5,357 | -0.11(-0.92%) |
May 11, 2023 | 12.14 | 12.14 | 11.94 | 11.96 | 4,871 | -0.53(-4.24%) |
May 10, 2023 | 12.51 | 12.51 | 12.47 | 12.49 | 7,003 | -0.11(-0.87%) |
May 09, 2023 | 12.60 | 12.63 | 12.60 | 12.60 | 12,109 | -0.09(-0.71%) |
May 05, 2023 | 12.69 | 12.69 | 101 | -0.13(-1.01%) | ||
May 04, 2023 | 12.64 | 12.85 | 12.64 | 12.82 | 20,140 | +0.18(+1.42%) |
May 03, 2023 | 12.45 | 12.64 | 12.45 | 12.64 | 4,924 | +0.14(+1.12%) |
May 02, 2023 | 12.20 | 12.51 | 12.20 | 12.50 | 15,121 | +0.23(+1.87%) |
May 01, 2023 | 12.71 | 12.71 | 12.27 | 12.27 | 13,183 | -0.06(-0.49%) |
Apr 28, 2023 | 12.28 | 12.35 | 12.28 | 12.33 | 9,550 | +0.02(+0.16%) |
Apr 27, 2023 | 12.28 | 12.31 | 12.25 | 12.31 | 6,171 | +0.09(+0.74%) |
Apr 26, 2023 | 12.40 | 12.40 | 12.19 | 12.22 | 20,804 | -0.11(-0.89%) |
Apr 25, 2023 | 12.31 | 12.33 | 12.18 | 12.33 | 7,900 | -0.08(-0.64%) |
Apr 24, 2023 | 12.30 | 12.43 | 12.30 | 12.41 | 4,184 | +0.08(+0.65%) |
Apr 21, 2023 | 12.43 | 12.47 | 12.33 | 12.33 | 5,445 | -0.13(-1.04%) |
Apr 20, 2023 | 12.48 | 12.50 | 12.45 | 12.46 | 1,633 | +0.03(+0.24%) |
Apr 19, 2023 | 12.38 | 12.50 | 12.38 | 12.43 | 13,628 | +0.01(+0.08%) |
Apr 18, 2023 | 12.42 | 12.42 | 12.40 | 12.42 | 10,847 | +0.10(+0.81%) |
Apr 17, 2023 | 12.50 | 12.50 | 12.28 | 12.32 | 27,469 | -0.14(-1.12%) |
Apr 14, 2023 | 12.85 | 12.85 | 12.45 | 12.46 | 17,087 | -0.32(-2.50%) |
Apr 13, 2023 | 12.71 | 12.81 | 12.67 | 12.78 | 8,274 | +0.17(+1.35%) |
Apr 12, 2023 | 12.63 | 12.63 | 12.40 | 12.61 | 41,270 | +0.20(+1.61%) |
Apr 11, 2023 | 12.37 | 12.44 | 12.37 | 12.41 | 5,848 | +0.11(+0.89%) |
Apr 10, 2023 | 12.32 | 12.32 | 12.25 | 12.30 | 6,433 | -0.04(-0.32%) |
Apr 06, 2023 | 12.34 | 0 | -0.04(-0.32%) | |||
Apr 05, 2023 | 12.30 | 12.38 | 12.25 | 12.38 | 11,526 | -0.07(-0.56%) |
Apr 04, 2023 | 11.94 | 12.46 | 11.93 | 12.45 | 56,683 | +0.35(+2.89%) |
Apr 03, 2023 | 11.77 | 12.10 | 11.77 | 12.10 | 115,494 | +0.19(+1.60%) |
Mar 31, 2023 | 11.83 | 11.93 | 11.83 | 11.91 | 11,172 | +0.09(+0.76%) |
Mar 30, 2023 | 11.66 | 11.82 | 11.64 | 11.82 | 12,100 | +0.26(+2.25%) |
Mar 29, 2023 | 11.50 | 11.57 | 11.50 | 11.56 | 2,701 | +0.05(+0.43%) |
Mar 28, 2023 | 11.41 | 11.51 | 11.39 | 11.51 | 9,400 | +0.09(+0.79%) |
Mar 27, 2023 | 11.37 | 11.42 | 11.32 | 11.42 | 12,075 | -0.03(-0.26%) |
Mar 24, 2023 | 11.54 | 11.60 | 11.44 | 11.45 | 6,655 | +0.04(+0.35%) |
Mar 23, 2023 | 11.35 | 11.49 | 11.34 | 11.41 | 35,475 | +0.06(+0.53%) |
Mar 22, 2023 | 11.17 | 11.38 | 11.17 | 11.35 | 5,539 | +0.33(+2.99%) |
Mar 21, 2023 | 11.17 | 11.17 | 10.96 | 11.02 | 7,307 | -0.15(-1.34%) |
Mar 20, 2023 | 11.11 | 11.18 | 11.04 | 11.17 | 11,329 | +0.08(+0.72%) |
Mar 17, 2023 | 10.88 | 11.15 | 10.88 | 11.09 | 76,114 | +0.37(+3.45%) |
Mar 16, 2023 | 10.84 | 10.85 | 10.64 | 10.72 | 7,802 | -0.06(-0.56%) |
Mar 15, 2023 | 10.97 | 10.97 | 10.76 | 10.78 | 18,062 | +0.06(+0.56%) |
Mar 14, 2023 | 10.84 | 10.85 | 10.72 | 10.72 | 12,706 | -0.04(-0.37%) |
Mar 13, 2023 | 10.58 | 10.82 | 10.56 | 10.76 | 3,158 | +0.61(+6.01%) |
Mar 10, 2023 | 10.13 | 10.22 | 10.09 | 10.15 | 9,600 | +0.27(+2.73%) |
Mar 09, 2023 | 10.01 | 10.02 | 9.880 | 9.880 | 37,515 | -0.07(-0.70%) |
Mar 08, 2023 | 9.890 | 9.980 | 9.890 | 9.950 | 12,988 | +0.03(+0.30%) |
Mar 07, 2023 | 10.23 | 10.23 | 9.920 | 9.920 | 8,819 | -0.49(-4.71%) |
Mar 06, 2023 | 10.51 | 10.51 | 10.41 | 10.41 | 1,782 | -0.12(-1.14%) |
Mar 03, 2023 | 10.35 | 10.53 | 10.35 | 10.53 | 2,851 | +0.18(+1.74%) |
Mar 02, 2023 | 10.28 | 10.35 | 10.28 | 10.35 | 742 | -0.08(-0.77%) |