Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.28 | 11.37 | 11.26 | 11.37 | 5,362 | -0.06(-0.54%) |
May 30, 2023 | 11.49 | 11.52 | 11.39 | 11.43 | 54,670 | -0.11(-0.99%) |
May 26, 2023 | 11.58 | 11.58 | 11.52 | 11.55 | 13,945 | +0.14(+1.25%) |
May 25, 2023 | 11.52 | 11.53 | 11.40 | 11.41 | 49,669 | -0.17(-1.48%) |
May 24, 2023 | 11.69 | 11.69 | 11.55 | 11.58 | 32,803 | -0.31(-2.59%) |
May 23, 2023 | 11.97 | 11.97 | 11.88 | 11.88 | 2,119 | -0.34(-2.76%) |
May 22, 2023 | 12.23 | 12.23 | 12.18 | 12.22 | 10,737 | +0.03(+0.28%) |
May 19, 2023 | 12.21 | 12.21 | 12.17 | 12.19 | 14,168 | -0.07(-0.59%) |
May 18, 2023 | 12.25 | 12.28 | 12.24 | 12.26 | 5,945 | +0.09(+0.75%) |
May 17, 2023 | 12.21 | 12.21 | 12.17 | 12.17 | 1,210 | -0.19(-1.57%) |
May 16, 2023 | 12.34 | 12.45 | 12.32 | 12.36 | 46,200 | -0.16(-1.26%) |
May 15, 2023 | 12.40 | 12.52 | 12.39 | 12.52 | 16,580 | +0.43(+3.59%) |
May 12, 2023 | 12.18 | 12.18 | 12.08 | 12.09 | 40,468 | -0.33(-2.67%) |
May 11, 2023 | 12.34 | 12.48 | 12.34 | 12.42 | 26,161 | -0.06(-0.46%) |
May 10, 2023 | 12.53 | 12.54 | 12.44 | 12.48 | 11,508 | -0.34(-2.66%) |
May 09, 2023 | 12.80 | 12.85 | 12.80 | 12.82 | 3,720 | -0.16(-1.24%) |
May 08, 2023 | 12.96 | 13.02 | 12.94 | 12.98 | 18,461 | +0.37(+2.93%) |
May 05, 2023 | 12.49 | 12.65 | 12.49 | 12.61 | 44,584 | +0.20(+1.64%) |
May 04, 2023 | 12.34 | 12.43 | 12.34 | 12.41 | 10,100 | +0.62(+5.27%) |
May 03, 2023 | 11.80 | 11.84 | 11.78 | 11.78 | 9,390 | -0.08(-0.68%) |
May 02, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 88 | -0.07(-0.60%) |
May 01, 2023 | 12.01 | 12.01 | 11.94 | 11.94 | 789 | -0.07(-0.59%) |
Apr 28, 2023 | 11.99 | 12.04 | 11.99 | 12.01 | 2,797 | +0.05(+0.40%) |
Apr 27, 2023 | 11.92 | 11.96 | 11.92 | 11.96 | 2,758 | +0.25(+2.17%) |
Apr 26, 2023 | 11.72 | 11.73 | 11.69 | 11.71 | 11,260 | +0.02(+0.14%) |
Apr 25, 2023 | 11.74 | 11.74 | 11.66 | 11.69 | 3,180 | -0.05(-0.41%) |
Apr 24, 2023 | 11.75 | 11.77 | 11.71 | 11.74 | 5,187 | -0.09(-0.72%) |
Apr 21, 2023 | 11.85 | 11.85 | 11.80 | 11.82 | 4,695 | -0.24(-1.97%) |
Apr 20, 2023 | 12.03 | 12.10 | 12.03 | 12.06 | 17,217 | +0.07(+0.59%) |
Apr 19, 2023 | 12.05 | 12.05 | 11.98 | 11.99 | 3,437 | -0.13(-1.06%) |
Apr 18, 2023 | 12.14 | 12.18 | 12.08 | 12.12 | 10,816 | +0.11(+0.95%) |
Apr 17, 2023 | 12.01 | 12.01 | 11.94 | 12.00 | 12,234 | +0.34(+2.89%) |
Apr 14, 2023 | 11.72 | 11.72 | 11.63 | 11.67 | 1,145 | -0.07(-0.61%) |
Apr 13, 2023 | 11.70 | 11.74 | 11.70 | 11.74 | 710 | +0.11(+0.98%) |
Apr 12, 2023 | 11.67 | 11.67 | 11.62 | 11.62 | 573 | -0.04(-0.33%) |
Apr 11, 2023 | 11.60 | 11.69 | 11.60 | 11.66 | 2,068 | +0.15(+1.32%) |
Apr 10, 2023 | 11.39 | 11.51 | 11.39 | 11.51 | 16,158 | +0.04(+0.33%) |
Apr 06, 2023 | 11.44 | 11.51 | 11.44 | 11.47 | 1,865 | +0.00(+0.00%) |
Apr 05, 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 376 | -0.07(-0.60%) |
Apr 04, 2023 | 11.51 | 11.54 | 11.51 | 11.54 | 2,285 | +0.02(+0.19%) |
Apr 03, 2023 | 11.49 | 11.52 | 11.48 | 11.52 | 5,558 | +0.12(+1.08%) |
Mar 31, 2023 | 11.41 | 11.46 | 11.35 | 11.39 | 7,589 | -0.01(-0.09%) |
Mar 30, 2023 | 11.47 | 11.49 | 11.40 | 11.41 | 11,989 | -0.06(-0.50%) |
Mar 29, 2023 | 11.49 | 11.53 | 11.44 | 11.46 | 30,267 | -0.09(-0.74%) |
Mar 28, 2023 | 11.50 | 11.55 | 11.45 | 11.55 | 8,574 | +0.27(+2.36%) |
Mar 27, 2023 | 11.28 | 11.32 | 11.23 | 11.28 | 92,890 | -0.13(-1.10%) |
Mar 24, 2023 | 11.41 | 11.41 | 11.37 | 11.41 | 8,786 | -0.15(-1.30%) |
Mar 23, 2023 | 11.58 | 11.65 | 11.53 | 11.56 | 9,507 | +0.16(+1.42%) |
Mar 22, 2023 | 11.44 | 11.50 | 11.40 | 11.40 | 7,342 | +0.04(+0.33%) |
Mar 21, 2023 | 11.31 | 11.36 | 11.31 | 11.36 | 2,122 | -0.07(-0.58%) |
Mar 20, 2023 | 11.31 | 11.45 | 11.31 | 11.42 | 12,410 | +0.07(+0.59%) |
Mar 17, 2023 | 11.41 | 11.41 | 11.33 | 11.36 | 4,406 | +0.02(+0.17%) |
Mar 16, 2023 | 11.23 | 11.34 | 11.23 | 11.34 | 1,647 | +0.11(+0.94%) |
Mar 15, 2023 | 11.26 | 11.27 | 11.19 | 11.23 | 6,462 | +0.01(+0.08%) |
Mar 14, 2023 | 11.23 | 11.23 | 11.21 | 11.22 | 2,338 | -0.05(-0.47%) |
Mar 13, 2023 | 11.23 | 11.32 | 11.23 | 11.28 | 6,765 | +0.09(+0.81%) |
Mar 10, 2023 | 11.20 | 11.22 | 11.15 | 11.19 | 4,759 | -0.03(-0.26%) |
Mar 09, 2023 | 11.31 | 11.31 | 11.18 | 11.22 | 7,739 | -0.28(-2.39%) |
Mar 08, 2023 | 11.48 | 11.50 | 11.46 | 11.49 | 16,544 | -0.04(-0.33%) |
Mar 07, 2023 | 11.60 | 11.60 | 11.52 | 11.53 | 6,759 | -0.09(-0.82%) |
Mar 06, 2023 | 11.69 | 11.69 | 11.62 | 11.62 | 2,859 | -0.17(-1.41%) |
Mar 03, 2023 | 11.78 | 11.79 | 11.78 | 11.79 | 431 | -0.01(-0.04%) |
Mar 02, 2023 | 11.69 | 11.79 | 11.64 | 11.79 | 10,577 | +0.14(+1.19%) |