Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.12 | 12.12 | 11.99 | 11.99 | 720,089 | -0.27(-2.20%) |
May 30, 2023 | 11.88 | 12.35 | 11.88 | 12.26 | 9,031 | -0.17(-1.40%) |
May 26, 2023 | 12.56 | 12.56 | 12.32 | 12.43 | 12,962 | -0.14(-1.09%) |
May 25, 2023 | 12.71 | 12.82 | 12.57 | 12.57 | 4,072 | -0.30(-2.33%) |
May 24, 2023 | 13.14 | 13.14 | 12.87 | 12.87 | 8,751 | -0.29(-2.20%) |
May 23, 2023 | 13.00 | 13.30 | 13.00 | 13.16 | 8,988 | +0.01(+0.08%) |
May 22, 2023 | 12.97 | 13.37 | 12.97 | 13.15 | 17,822 | -0.07(-0.53%) |
May 19, 2023 | 13.12 | 13.22 | 13.01 | 13.22 | 26,997 | +0.21(+1.61%) |
May 18, 2023 | 12.65 | 13.03 | 12.65 | 13.01 | 7,556 | +0.45(+3.59%) |
May 17, 2023 | 12.62 | 12.83 | 12.56 | 12.56 | 15,657 | -0.06(-0.45%) |
May 16, 2023 | 12.80 | 13.00 | 12.62 | 12.62 | 33,449 | -0.15(-1.21%) |
May 15, 2023 | 13.15 | 13.15 | 12.54 | 12.77 | 14,255 | +0.22(+1.73%) |
May 12, 2023 | 12.59 | 12.59 | 12.43 | 12.55 | 5,155 | -0.11(-0.85%) |
May 11, 2023 | 12.59 | 12.66 | 12.51 | 12.66 | 36,627 | -0.05(-0.41%) |
May 10, 2023 | 12.89 | 12.90 | 12.58 | 12.71 | 10,106 | -0.16(-1.23%) |
May 09, 2023 | 12.55 | 12.90 | 12.51 | 12.87 | 15,361 | +0.14(+1.10%) |
May 08, 2023 | 13.10 | 13.19 | 12.73 | 12.73 | 5,507 | -0.20(-1.51%) |
May 05, 2023 | 12.50 | 12.93 | 12.31 | 12.93 | 47,143 | +0.96(+8.07%) |
May 04, 2023 | 11.65 | 11.97 | 11.54 | 11.96 | 79,365 | +0.42(+3.64%) |
May 03, 2023 | 11.40 | 11.54 | 11.38 | 11.54 | 4,678 | -0.16(-1.37%) |
May 02, 2023 | 11.84 | 11.84 | 11.50 | 11.70 | 20,220 | -0.56(-4.57%) |
May 01, 2023 | 12.40 | 12.53 | 12.26 | 12.26 | 17,056 | -0.20(-1.57%) |
Apr 28, 2023 | 11.86 | 12.49 | 11.86 | 12.46 | 13,037 | +0.57(+4.84%) |
Apr 27, 2023 | 12.07 | 12.07 | 11.75 | 11.88 | 6,797 | -0.01(-0.08%) |
Apr 26, 2023 | 11.92 | 12.10 | 11.84 | 11.89 | 10,468 | -0.22(-1.80%) |
Apr 25, 2023 | 11.98 | 12.16 | 11.98 | 12.11 | 4,276 | -0.04(-0.35%) |
Apr 24, 2023 | 11.80 | 12.19 | 11.80 | 12.15 | 6,061 | +0.17(+1.44%) |
Apr 21, 2023 | 12.10 | 12.10 | 11.94 | 11.98 | 5,236 | -0.12(-1.02%) |
Apr 20, 2023 | 12.30 | 12.30 | 12.05 | 12.10 | 9,242 | -0.24(-1.94%) |
Apr 19, 2023 | 12.36 | 12.36 | 12.20 | 12.34 | 16,529 | -0.04(-0.32%) |
Apr 18, 2023 | 12.96 | 12.96 | 12.18 | 12.38 | 9,850 | +0.08(+0.65%) |
Apr 17, 2023 | 12.35 | 12.48 | 12.30 | 12.30 | 4,889 | +0.07(+0.57%) |
Apr 14, 2023 | 12.39 | 12.39 | 12.22 | 12.23 | 32,301 | -0.16(-1.29%) |
Apr 13, 2023 | 12.23 | 12.39 | 12.23 | 12.39 | 12,102 | +0.13(+1.06%) |
Apr 12, 2023 | 12.40 | 12.50 | 12.21 | 12.26 | 7,658 | -0.21(-1.68%) |
Apr 11, 2023 | 12.12 | 12.47 | 12.12 | 12.47 | 10,719 | +0.54(+4.53%) |
Apr 10, 2023 | 11.89 | 11.93 | 11.60 | 11.93 | 100,770 | +0.20(+1.71%) |
Apr 06, 2023 | 11.63 | 11.77 | 11.63 | 11.73 | 5,424 | -0.02(-0.17%) |
Apr 05, 2023 | 11.20 | 11.89 | 11.20 | 11.75 | 19,110 | +0.12(+1.03%) |
Apr 04, 2023 | 11.75 | 11.97 | 11.44 | 11.63 | 25,124 | -0.32(-2.65%) |
Apr 03, 2023 | 11.59 | 11.97 | 11.59 | 11.95 | 13,045 | +0.65(+5.73%) |
Mar 31, 2023 | 11.81 | 11.81 | 11.25 | 11.30 | 51,027 | +0.19(+1.71%) |
Mar 30, 2023 | 11.01 | 11.20 | 10.97 | 11.11 | 126,286 | +0.03(+0.27%) |
Mar 29, 2023 | 11.30 | 11.33 | 11.00 | 11.08 | 13,650 | -0.08(-0.72%) |
Mar 28, 2023 | 10.94 | 11.23 | 10.94 | 11.16 | 9,663 | +0.04(+0.36%) |
Mar 27, 2023 | 10.86 | 11.16 | 10.80 | 11.12 | 40,994 | +0.03(+0.27%) |
Mar 24, 2023 | 10.95 | 11.12 | 10.95 | 11.09 | 2,504 | +0.05(+0.45%) |
Mar 23, 2023 | 11.36 | 11.39 | 11.02 | 11.04 | 15,457 | -0.43(-3.75%) |
Mar 22, 2023 | 11.39 | 11.62 | 11.31 | 11.47 | 6,626 | +0.07(+0.61%) |
Mar 21, 2023 | 11.48 | 11.51 | 11.34 | 11.40 | 13,781 | +0.14(+1.24%) |
Mar 20, 2023 | 10.80 | 11.26 | 10.75 | 11.26 | 20,572 | +0.31(+2.83%) |
Mar 17, 2023 | 10.94 | 11.01 | 10.84 | 10.95 | 28,555 | +0.00(+0.00%) |
Mar 16, 2023 | 11.00 | 11.08 | 10.50 | 10.95 | 22,759 | +0.18(+1.67%) |
Mar 15, 2023 | 10.70 | 11.26 | 10.45 | 10.77 | 40,098 | -0.29(-2.62%) |
Mar 14, 2023 | 10.87 | 11.40 | 10.87 | 11.06 | 24,146 | +0.10(+0.91%) |
Mar 13, 2023 | 11.01 | 11.26 | 10.73 | 10.96 | 48,361 | -0.22(-1.96%) |
Mar 10, 2023 | 11.32 | 11.45 | 11.16 | 11.18 | 39,135 | -0.15(-1.33%) |
Mar 09, 2023 | 11.40 | 11.74 | 11.32 | 11.33 | 49,069 | +0.08(+0.71%) |
Mar 08, 2023 | 11.21 | 11.37 | 11.18 | 11.25 | 21,799 | +0.02(+0.18%) |
Mar 07, 2023 | 11.35 | 11.42 | 11.10 | 11.23 | 36,990 | -0.17(-1.47%) |
Mar 06, 2023 | 11.58 | 11.69 | 11.37 | 11.40 | 113,868 | -0.17(-1.49%) |
Mar 03, 2023 | 11.26 | 11.65 | 11.07 | 11.57 | 77,769 | +0.35(+3.12%) |
Mar 02, 2023 | 11.30 | 11.71 | 11.07 | 11.22 | 76,932 | -0.08(-0.71%) |