Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.30 | 0 | -0.11(-0.89%) | |||
May 30, 2023 | 12.40 | 12.44 | 12.35 | 12.41 | 339,911 | -0.02(-0.16%) |
May 26, 2023 | 12.41 | 12.45 | 12.34 | 12.43 | 1,140,214 | +0.06(+0.49%) |
May 25, 2023 | 12.44 | 12.46 | 12.36 | 12.37 | 873,474 | -0.10(-0.80%) |
May 24, 2023 | 12.52 | 12.52 | 12.43 | 12.47 | 597,467 | -0.05(-0.40%) |
May 23, 2023 | 12.41 | 12.58 | 12.38 | 12.52 | 543,888 | +0.06(+0.48%) |
May 22, 2023 | 12.41 | 12.51 | 12.36 | 12.46 | 339,851 | +0.03(+0.24%) |
May 19, 2023 | 12.57 | 12.57 | 12.40 | 12.43 | 240,334 | -0.10(-0.80%) |
May 18, 2023 | 12.42 | 12.56 | 12.39 | 12.53 | 421,027 | +0.07(+0.56%) |
May 17, 2023 | 12.41 | 12.48 | 12.33 | 12.46 | 280,870 | +0.10(+0.81%) |
May 16, 2023 | 12.44 | 12.50 | 12.35 | 12.36 | 428,046 | -0.18(-1.44%) |
May 15, 2023 | 12.57 | 12.57 | 12.48 | 12.54 | 754,182 | -0.05(-0.40%) |
May 12, 2023 | 12.58 | 12.66 | 12.53 | 12.59 | 451,203 | +0.03(+0.24%) |
May 11, 2023 | 12.51 | 12.58 | 12.45 | 12.56 | 543,903 | +0.01(+0.08%) |
May 10, 2023 | 12.55 | 12.59 | 12.48 | 12.55 | 617,556 | +0.03(+0.24%) |
May 09, 2023 | 12.45 | 12.54 | 12.40 | 12.52 | 399,309 | +0.05(+0.40%) |
May 08, 2023 | 12.20 | 12.67 | 12.20 | 12.47 | 601,101 | +0.24(+1.96%) |
May 05, 2023 | 12.25 | 12.29 | 12.17 | 12.23 | 538,125 | +0.05(+0.41%) |
May 04, 2023 | 12.25 | 12.26 | 12.16 | 12.18 | 314,736 | -0.08(-0.65%) |
May 03, 2023 | 12.25 | 12.35 | 12.25 | 12.26 | 335,629 | -0.02(-0.16%) |
May 02, 2023 | 12.30 | 12.30 | 12.21 | 12.28 | 260,440 | -0.04(-0.32%) |
May 01, 2023 | 12.31 | 12.37 | 12.26 | 12.32 | 252,174 | +0.01(+0.08%) |
Apr 28, 2023 | 12.25 | 12.36 | 12.24 | 12.31 | 453,900 | +0.07(+0.57%) |
Apr 27, 2023 | 12.20 | 12.27 | 12.18 | 12.24 | 199,449 | +0.07(+0.58%) |
Apr 26, 2023 | 12.25 | 12.25 | 12.15 | 12.17 | 446,441 | -0.06(-0.49%) |
Apr 25, 2023 | 12.30 | 12.34 | 12.22 | 12.23 | 616,054 | -0.09(-0.73%) |
Apr 24, 2023 | 12.32 | 12.38 | 12.31 | 12.32 | 232,934 | -0.01(-0.08%) |
Apr 21, 2023 | 12.27 | 12.37 | 12.27 | 12.33 | 674,252 | +0.05(+0.41%) |
Apr 20, 2023 | 12.34 | 12.39 | 12.26 | 12.28 | 224,014 | -0.09(-0.73%) |
Apr 19, 2023 | 12.22 | 12.38 | 12.20 | 12.37 | 611,765 | +0.09(+0.73%) |
Apr 18, 2023 | 12.27 | 12.29 | 12.20 | 12.28 | 301,572 | +0.01(+0.12%) |
Apr 17, 2023 | 12.24 | 12.28 | 12.18 | 12.27 | 189,878 | +0.04(+0.37%) |
Apr 14, 2023 | 12.22 | 12.28 | 12.14 | 12.22 | 299,467 | +0.01(+0.08%) |
Apr 13, 2023 | 12.27 | 12.28 | 12.17 | 12.21 | 343,230 | +0.00(+0.00%) |
Apr 12, 2023 | 12.28 | 12.32 | 12.20 | 12.21 | 395,617 | -0.02(-0.16%) |
Apr 11, 2023 | 12.26 | 12.30 | 12.22 | 12.23 | 635,945 | +0.00(+0.00%) |
Apr 10, 2023 | 12.27 | 12.32 | 12.22 | 12.23 | 494,429 | -0.02(-0.16%) |
Apr 06, 2023 | 12.30 | 12.32 | 12.23 | 12.25 | 440,040 | -0.01(-0.08%) |
Apr 05, 2023 | 12.27 | 12.30 | 12.19 | 12.26 | 347,952 | -0.04(-0.33%) |
Apr 04, 2023 | 12.44 | 12.44 | 12.27 | 12.30 | 303,371 | -0.13(-1.05%) |
Apr 03, 2023 | 12.40 | 12.46 | 12.37 | 12.43 | 410,691 | +0.03(+0.24%) |
Mar 31, 2023 | 12.34 | 12.45 | 12.34 | 12.40 | 721,130 | +0.07(+0.57%) |
Mar 30, 2023 | 12.37 | 12.42 | 12.32 | 12.33 | 384,016 | -0.02(-0.16%) |
Mar 29, 2023 | 12.39 | 12.43 | 12.31 | 12.35 | 363,694 | +0.03(+0.24%) |
Mar 28, 2023 | 12.29 | 12.37 | 12.29 | 12.32 | 711,140 | +0.00(+0.00%) |
Mar 27, 2023 | 12.26 | 12.37 | 12.26 | 12.32 | 534,155 | +0.10(+0.82%) |
Mar 24, 2023 | 12.20 | 12.27 | 12.10 | 12.22 | 910,612 | +0.01(+0.08%) |
Mar 23, 2023 | 12.26 | 12.32 | 12.18 | 12.21 | 404,415 | +0.01(+0.08%) |
Mar 22, 2023 | 12.15 | 12.39 | 12.15 | 12.20 | 459,640 | +0.05(+0.41%) |
Mar 21, 2023 | 12.19 | 12.27 | 12.13 | 12.15 | 1,274,519 | +0.06(+0.49%) |
Mar 20, 2023 | 12.26 | 12.37 | 12.06 | 12.09 | 642,260 | -0.08(-0.65%) |
Mar 17, 2023 | 12.11 | 12.33 | 12.11 | 12.17 | 2,933,899 | -0.04(-0.33%) |
Mar 16, 2023 | 12.02 | 12.23 | 11.99 | 12.21 | 1,049,671 | +0.13(+1.07%) |
Mar 15, 2023 | 12.07 | 12.18 | 12.00 | 12.08 | 1,367,054 | -0.09(-0.73%) |
Mar 14, 2023 | 12.25 | 12.34 | 12.06 | 12.17 | 830,059 | +0.11(+0.91%) |
Mar 13, 2023 | 12.34 | 12.52 | 12.05 | 12.06 | 989,331 | -0.43(-3.42%) |
Mar 10, 2023 | 12.42 | 12.52 | 12.36 | 12.49 | 1,691,342 | +0.04(+0.32%) |
Mar 09, 2023 | 12.22 | 12.54 | 12.22 | 12.45 | 2,964,736 | +0.17(+1.37%) |
Mar 08, 2023 | 11.90 | 12.35 | 11.83 | 12.28 | 11,827,851 | +5.62(+84.35%) |
Mar 07, 2023 | 6.720 | 6.720 | 6.641 | 6.661 | 56,416 | -0.03(-0.45%) |
Mar 06, 2023 | 6.830 | 6.830 | 6.671 | 6.691 | 229,570 | -0.16(-2.32%) |
Mar 03, 2023 | 6.879 | 6.889 | 6.760 | 6.849 | 105,679 | +0.05(+0.73%) |
Mar 02, 2023 | 6.830 | 6.879 | 6.785 | 6.800 | 42,630 | -0.06(-0.87%) |
Mar 01, 2023 | 6.889 | 6.959 | 6.840 | 6.859 | 68,418 | +0.00(+0.00%) |
Feb 28, 2023 | 6.899 | 7.028 | 6.840 | 6.859 | 99,877 | -0.03(-0.43%) |
Feb 27, 2023 | 6.988 | 7.018 | 6.879 | 6.889 | 66,498 | -0.01(-0.14%) |
Feb 24, 2023 | 6.899 | 6.924 | 6.830 | 6.899 | 73,622 | -0.08(-1.14%) |
Feb 23, 2023 | 7.038 | 7.068 | 6.909 | 6.979 | 57,924 | +0.00(+0.00%) |
Feb 22, 2023 | 7.048 | 7.122 | 6.954 | 6.979 | 74,570 | -0.03(-0.42%) |
Feb 21, 2023 | 7.018 | 7.088 | 6.959 | 7.008 | 106,507 | -0.09(-1.26%) |
Feb 17, 2023 | 7.038 | 7.326 | 6.964 | 7.098 | 90,008 | +0.08(+1.13%) |
Feb 16, 2023 | 6.988 | 7.098 | 6.979 | 7.018 | 57,952 | -0.04(-0.56%) |
Feb 15, 2023 | 6.969 | 7.103 | 6.969 | 7.058 | 97,037 | +0.07(+0.99%) |
Feb 14, 2023 | 7.058 | 7.117 | 6.969 | 6.988 | 127,771 | -0.12(-1.68%) |
Feb 13, 2023 | 7.058 | 7.137 | 7.013 | 7.108 | 42,106 | +0.02(+0.28%) |
Feb 10, 2023 | 6.988 | 7.117 | 6.939 | 7.088 | 88,729 | +0.11(+1.56%) |
Feb 09, 2023 | 7.137 | 7.237 | 6.959 | 6.979 | 60,062 | -0.11(-1.54%) |
Feb 08, 2023 | 7.058 | 7.157 | 7.028 | 7.088 | 62,650 | +0.02(+0.28%) |
Feb 07, 2023 | 7.058 | 7.137 | 6.988 | 7.068 | 96,312 | +0.01(+0.14%) |
Feb 06, 2023 | 7.405 | 7.445 | 7.058 | 7.058 | 119,250 | -0.35(-4.69%) |
Feb 03, 2023 | 7.544 | 7.673 | 7.316 | 7.405 | 141,589 | -0.30(-3.87%) |
Feb 02, 2023 | 7.544 | 7.743 | 7.544 | 7.703 | 124,116 | +0.20(+2.65%) |