Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.19 | 11.37 | 11.12 | 11.33 | 1,044,207 | -0.13(-1.13%) |
May 30, 2023 | 12.07 | 12.07 | 11.02 | 11.46 | 896,127 | -0.88(-7.13%) |
May 26, 2023 | 12.55 | 12.56 | 11.98 | 12.34 | 714,601 | -0.14(-1.12%) |
May 25, 2023 | 12.55 | 12.71 | 12.39 | 12.48 | 951,429 | -0.27(-2.12%) |
May 24, 2023 | 12.75 | 12.84 | 12.57 | 12.75 | 437,584 | +0.00(+0.00%) |
May 23, 2023 | 12.85 | 13.01 | 12.70 | 12.75 | 775,651 | -0.03(-0.23%) |
May 22, 2023 | 12.64 | 12.86 | 12.46 | 12.78 | 1,247,614 | +0.13(+1.03%) |
May 19, 2023 | 12.70 | 12.87 | 12.56 | 12.65 | 613,790 | +0.16(+1.28%) |
May 18, 2023 | 12.08 | 12.51 | 11.92 | 12.49 | 588,587 | +0.34(+2.80%) |
May 17, 2023 | 12.13 | 12.27 | 11.99 | 12.15 | 1,052,265 | +0.21(+1.76%) |
May 16, 2023 | 12.20 | 12.30 | 11.87 | 11.94 | 618,918 | -0.27(-2.21%) |
May 15, 2023 | 12.12 | 12.47 | 11.99 | 12.21 | 508,544 | +0.08(+0.66%) |
May 12, 2023 | 12.46 | 12.55 | 12.10 | 12.13 | 426,756 | -0.20(-1.62%) |
May 11, 2023 | 12.50 | 12.51 | 12.18 | 12.33 | 642,054 | -0.40(-3.14%) |
May 10, 2023 | 12.97 | 12.97 | 12.65 | 12.73 | 604,319 | -0.14(-1.09%) |
May 09, 2023 | 12.49 | 13.20 | 12.49 | 12.87 | 1,279,009 | +0.28(+2.22%) |
May 08, 2023 | 12.74 | 12.97 | 12.53 | 12.59 | 740,139 | +0.11(+0.88%) |
May 05, 2023 | 12.65 | 12.89 | 12.44 | 12.48 | 1,940,993 | +0.30(+2.46%) |
May 04, 2023 | 11.98 | 12.29 | 11.87 | 12.18 | 657,094 | +0.19(+1.58%) |
May 03, 2023 | 11.90 | 12.50 | 11.90 | 11.99 | 937,195 | -0.03(-0.25%) |
May 02, 2023 | 12.75 | 12.81 | 11.90 | 12.02 | 1,116,089 | -1.00(-7.68%) |
May 01, 2023 | 12.82 | 13.17 | 12.71 | 13.02 | 530,608 | -0.03(-0.23%) |
Apr 28, 2023 | 12.70 | 13.20 | 12.59 | 13.05 | 1,194,229 | +0.92(+7.58%) |
Apr 27, 2023 | 11.72 | 12.22 | 11.72 | 12.13 | 771,172 | +0.30(+2.54%) |
Apr 26, 2023 | 12.06 | 12.21 | 11.71 | 11.83 | 878,574 | -0.32(-2.63%) |
Apr 25, 2023 | 12.65 | 12.65 | 12.01 | 12.15 | 586,864 | -0.70(-5.45%) |
Apr 24, 2023 | 12.18 | 12.94 | 12.13 | 12.85 | 620,745 | +0.57(+4.64%) |
Apr 21, 2023 | 12.66 | 12.66 | 12.23 | 12.28 | 514,212 | -0.31(-2.46%) |
Apr 20, 2023 | 12.48 | 12.60 | 12.15 | 12.59 | 616,425 | -0.15(-1.18%) |
Apr 19, 2023 | 12.41 | 12.76 | 12.32 | 12.74 | 603,391 | +0.15(+1.19%) |
Apr 18, 2023 | 12.39 | 12.80 | 12.28 | 12.59 | 915,181 | +0.28(+2.27%) |
Apr 17, 2023 | 12.42 | 12.51 | 12.17 | 12.31 | 458,709 | -0.11(-0.89%) |
Apr 14, 2023 | 12.62 | 12.75 | 12.25 | 12.42 | 460,206 | -0.10(-0.80%) |
Apr 13, 2023 | 12.46 | 12.65 | 12.38 | 12.52 | 604,349 | +0.09(+0.72%) |
Apr 12, 2023 | 12.44 | 12.53 | 12.23 | 12.43 | 549,900 | +0.18(+1.47%) |
Apr 11, 2023 | 12.29 | 12.46 | 12.16 | 12.25 | 481,839 | -0.01(-0.08%) |
Apr 10, 2023 | 12.25 | 12.55 | 12.23 | 12.26 | 448,172 | +0.03(+0.25%) |
Apr 06, 2023 | 12.47 | 12.52 | 12.18 | 12.23 | 505,876 | -0.32(-2.55%) |
Apr 05, 2023 | 12.47 | 12.55 | 12.23 | 12.55 | 613,025 | +0.08(+0.64%) |
Apr 04, 2023 | 13.20 | 13.20 | 12.35 | 12.47 | 868,947 | -0.70(-5.32%) |
Apr 03, 2023 | 13.00 | 13.49 | 12.84 | 13.17 | 1,369,476 | +1.23(+10.30%) |
Mar 31, 2023 | 11.82 | 11.97 | 11.63 | 11.94 | 1,004,920 | +0.20(+1.70%) |
Mar 30, 2023 | 12.13 | 12.13 | 11.61 | 11.74 | 597,631 | -0.15(-1.26%) |
Mar 29, 2023 | 12.08 | 12.10 | 11.76 | 11.89 | 562,405 | +0.00(+0.00%) |
Mar 28, 2023 | 11.65 | 12.11 | 11.65 | 11.89 | 753,180 | +0.16(+1.36%) |
Mar 27, 2023 | 11.53 | 11.82 | 11.30 | 11.73 | 605,299 | +0.37(+3.26%) |
Mar 24, 2023 | 10.75 | 11.38 | 10.68 | 11.36 | 832,593 | +0.37(+3.37%) |
Mar 23, 2023 | 11.50 | 11.80 | 10.87 | 10.99 | 1,362,344 | -0.30(-2.66%) |
Mar 22, 2023 | 11.17 | 11.85 | 10.95 | 11.29 | 1,468,902 | +0.15(+1.35%) |
Mar 21, 2023 | 11.47 | 11.59 | 11.10 | 11.14 | 707,625 | +0.06(+0.54%) |
Mar 20, 2023 | 10.99 | 11.74 | 10.95 | 11.08 | 1,003,363 | +0.14(+1.28%) |
Mar 17, 2023 | 10.94 | 11.10 | 10.69 | 10.94 | 2,645,557 | -0.02(-0.18%) |
Mar 16, 2023 | 10.52 | 11.08 | 10.38 | 10.96 | 751,170 | +0.08(+0.74%) |
Mar 15, 2023 | 11.18 | 11.35 | 10.60 | 10.88 | 1,299,130 | -0.83(-7.09%) |
Mar 14, 2023 | 11.70 | 12.10 | 11.39 | 11.71 | 962,430 | +0.24(+2.09%) |
Mar 13, 2023 | 11.55 | 11.96 | 11.21 | 11.47 | 887,729 | -0.58(-4.81%) |
Mar 10, 2023 | 12.01 | 12.78 | 11.91 | 12.05 | 1,467,283 | +0.00(+0.00%) |
Mar 09, 2023 | 12.77 | 12.89 | 12.02 | 12.05 | 939,386 | -0.70(-5.49%) |
Mar 08, 2023 | 13.30 | 13.63 | 12.72 | 12.75 | 1,038,107 | -0.56(-4.21%) |
Mar 07, 2023 | 13.37 | 13.53 | 13.17 | 13.31 | 964,950 | -0.04(-0.30%) |
Mar 06, 2023 | 13.85 | 13.90 | 13.17 | 13.35 | 660,590 | -0.57(-4.09%) |
Mar 03, 2023 | 13.17 | 14.07 | 13.07 | 13.92 | 858,976 | +0.43(+3.19%) |
Mar 02, 2023 | 12.71 | 13.64 | 12.60 | 13.49 | 899,405 | +0.71(+5.56%) |