Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 687 | -0.15(-1.33%) |
May 26, 2023 | 11.49 | 1,186 | +0.01(+0.08%) | |||
May 25, 2023 | 11.45 | 11.48 | 11.40 | 11.48 | 1,857 | +0.04(+0.33%) |
May 24, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 419 | +0.13(+1.19%) |
May 23, 2023 | 11.13 | 11.32 | 11.12 | 11.31 | 1,912 | +0.06(+0.51%) |
May 22, 2023 | 11.16 | 11.43 | 11.15 | 11.25 | 6,625 | +0.03(+0.26%) |
May 19, 2023 | 11.43 | 11.49 | 11.22 | 11.22 | 3,981 | +0.00(+0.00%) |
May 18, 2023 | 11.52 | 11.53 | 11.22 | 11.22 | 6,630 | -0.20(-1.76%) |
May 17, 2023 | 11.74 | 11.87 | 11.42 | 11.42 | 7,106 | -0.21(-1.81%) |
May 16, 2023 | 11.85 | 11.85 | 11.63 | 11.63 | 3,316 | -0.16(-1.36%) |
May 15, 2023 | 11.92 | 11.92 | 11.74 | 11.79 | 5,054 | -0.11(-0.95%) |
May 12, 2023 | 11.77 | 11.92 | 11.77 | 11.91 | 3,838 | -0.17(-1.41%) |
May 11, 2023 | 12.08 | 12.19 | 11.96 | 12.08 | 3,858 | +0.09(+0.79%) |
May 10, 2023 | 11.83 | 12.10 | 11.79 | 11.98 | 4,235 | +0.01(+0.08%) |
May 09, 2023 | 11.97 | 12.09 | 11.93 | 11.97 | 2,514 | +0.03(+0.24%) |
May 08, 2023 | 12.07 | 12.28 | 11.94 | 11.94 | 8,567 | -0.26(-2.09%) |
May 05, 2023 | 12.31 | 12.31 | 11.96 | 12.20 | 3,984 | +0.07(+0.59%) |
May 04, 2023 | 12.34 | 12.34 | 12.07 | 12.13 | 3,116 | -0.18(-1.42%) |
May 03, 2023 | 12.42 | 12.59 | 12.30 | 12.30 | 6,603 | -0.24(-1.89%) |
May 02, 2023 | 12.70 | 12.90 | 12.41 | 12.54 | 10,076 | -0.09(-0.75%) |
May 01, 2023 | 12.85 | 13.03 | 12.64 | 12.64 | 6,368 | -0.43(-3.26%) |
Apr 28, 2023 | 13.01 | 13.06 | 13.01 | 13.06 | 2,984 | -0.01(-0.07%) |
Apr 27, 2023 | 13.15 | 13.15 | 12.87 | 13.07 | 10,085 | -0.01(-0.07%) |
Apr 26, 2023 | 12.78 | 13.11 | 12.78 | 13.08 | 14,142 | +0.26(+1.99%) |
Apr 24, 2023 | 12.82 | 173 | +0.03(+0.22%) | |||
Apr 21, 2023 | 12.79 | 12.85 | 12.79 | 12.80 | 2,203 | +0.15(+1.20%) |
Apr 20, 2023 | 12.82 | 12.82 | 12.62 | 12.64 | 3,532 | -0.13(-1.04%) |
Apr 19, 2023 | 12.78 | 12.79 | 12.78 | 12.78 | 2,968 | -0.02(-0.15%) |
Apr 18, 2023 | 12.73 | 12.87 | 12.73 | 12.80 | 2,318 | +0.12(+0.97%) |
Apr 17, 2023 | 12.96 | 12.97 | 12.67 | 12.67 | 5,265 | -0.17(-1.33%) |
Apr 14, 2023 | 12.71 | 12.96 | 12.71 | 12.84 | 4,689 | +0.13(+1.04%) |
Apr 13, 2023 | 12.78 | 12.92 | 12.70 | 12.71 | 2,295 | -0.21(-1.61%) |
Apr 12, 2023 | 12.65 | 12.92 | 12.65 | 12.92 | 825 | +0.19(+1.49%) |
Apr 11, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 258 | -0.05(-0.37%) |
Apr 10, 2023 | 12.64 | 12.87 | 12.64 | 12.78 | 2,933 | +0.01(+0.07%) |
Apr 06, 2023 | 12.78 | 12.78 | 12.77 | 12.77 | 4,269 | +0.07(+0.52%) |
Apr 05, 2023 | 12.82 | 12.82 | 12.70 | 12.70 | 3,489 | -0.10(-0.81%) |
Apr 04, 2023 | 12.94 | 12.94 | 12.81 | 12.81 | 2,272 | +0.02(+0.15%) |
Apr 03, 2023 | 12.97 | 13.06 | 12.79 | 12.79 | 2,239 | -0.11(-0.88%) |
Mar 31, 2023 | 12.99 | 13.10 | 12.90 | 12.90 | 4,409 | +0.10(+0.78%) |
Mar 30, 2023 | 12.97 | 13.16 | 12.79 | 12.80 | 2,941 | -0.16(-1.21%) |
Mar 29, 2023 | 12.89 | 13.12 | 12.69 | 12.96 | 5,270 | +0.13(+1.03%) |
Mar 28, 2023 | 12.84 | 13.02 | 12.82 | 12.82 | 1,540 | -0.09(-0.73%) |
Mar 27, 2023 | 12.95 | 12.95 | 12.64 | 12.92 | 1,574 | +0.02(+0.18%) |
Mar 24, 2023 | 12.96 | 12.96 | 12.82 | 12.90 | 2,676 | +0.18(+1.38%) |
Mar 23, 2023 | 12.64 | 12.72 | 12.64 | 12.72 | 1,006 | +0.02(+0.15%) |
Mar 22, 2023 | 12.98 | 13.01 | 12.68 | 12.70 | 5,973 | -0.32(-2.47%) |
Mar 21, 2023 | 12.97 | 13.02 | 12.97 | 13.02 | 1,658 | +0.22(+1.70%) |
Mar 20, 2023 | 13.11 | 13.23 | 12.67 | 12.81 | 7,734 | +0.02(+0.15%) |
Mar 17, 2023 | 12.87 | 12.99 | 12.78 | 12.79 | 14,005 | -0.09(-0.74%) |
Mar 16, 2023 | 13.06 | 13.32 | 12.85 | 12.88 | 12,514 | -0.31(-2.37%) |
Mar 15, 2023 | 13.15 | 13.23 | 13.15 | 13.19 | 4,259 | +0.13(+1.01%) |
Mar 14, 2023 | 13.48 | 13.48 | 13.06 | 13.06 | 22,878 | +0.22(+1.70%) |
Mar 13, 2023 | 13.26 | 13.26 | 12.78 | 12.84 | 17,102 | -0.57(-4.24%) |
Mar 10, 2023 | 13.36 | 13.63 | 13.07 | 13.41 | 12,690 | +0.04(+0.32%) |
Mar 09, 2023 | 13.54 | 13.54 | 13.36 | 13.37 | 6,771 | -0.14(-1.02%) |
Mar 08, 2023 | 13.42 | 13.53 | 13.36 | 13.51 | 6,187 | +0.09(+0.63%) |
Mar 07, 2023 | 13.45 | 13.45 | 13.36 | 13.42 | 6,000 | +0.01(+0.07%) |
Mar 06, 2023 | 13.49 | 13.50 | 13.36 | 13.41 | 3,126 | +0.09(+0.64%) |
Mar 03, 2023 | 13.41 | 13.46 | 13.33 | 13.33 | 27,506 | -0.04(-0.28%) |