Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.46 | 11.53 | 11.39 | 11.51 | 1,019,278 | +0.01(+0.08%) |
May 30, 2023 | 11.47 | 11.52 | 11.44 | 11.50 | 526,890 | +0.03(+0.23%) |
May 26, 2023 | 11.37 | 11.52 | 11.35 | 11.47 | 907,105 | +0.10(+0.84%) |
May 25, 2023 | 11.37 | 11.38 | 11.26 | 11.38 | 730,633 | -0.03(-0.30%) |
May 24, 2023 | 11.38 | 11.43 | 11.27 | 11.41 | 756,267 | -0.04(-0.38%) |
May 23, 2023 | 11.44 | 11.53 | 11.41 | 11.45 | 1,272,597 | +0.03(+0.30%) |
May 22, 2023 | 11.52 | 11.61 | 11.40 | 11.42 | 758,585 | -0.03(-0.30%) |
May 19, 2023 | 11.57 | 11.57 | 11.44 | 11.45 | 631,047 | +0.01(+0.08%) |
May 18, 2023 | 11.44 | 11.51 | 11.42 | 11.44 | 633,911 | -0.02(-0.15%) |
May 17, 2023 | 11.32 | 11.47 | 11.27 | 11.46 | 528,772 | +0.16(+1.46%) |
May 16, 2023 | 11.34 | 11.35 | 11.26 | 11.30 | 467,945 | -0.06(-0.53%) |
May 15, 2023 | 11.32 | 11.38 | 11.29 | 11.36 | 658,380 | +0.04(+0.38%) |
May 12, 2023 | 11.34 | 11.37 | 11.22 | 11.31 | 709,122 | +0.00(+0.00%) |
May 11, 2023 | 11.38 | 11.38 | 11.24 | 11.31 | 557,650 | -0.04(-0.38%) |
May 10, 2023 | 11.48 | 11.51 | 11.32 | 11.36 | 1,151,780 | -0.03(-0.30%) |
May 09, 2023 | 11.49 | 11.58 | 11.20 | 11.39 | 809,638 | -0.24(-2.09%) |
May 08, 2023 | 11.51 | 11.64 | 11.49 | 11.64 | 696,689 | +0.13(+1.13%) |
May 05, 2023 | 11.38 | 11.57 | 11.35 | 11.51 | 664,856 | +0.17(+1.53%) |
May 04, 2023 | 11.31 | 11.34 | 11.08 | 11.33 | 2,104,448 | -0.07(-0.61%) |
May 03, 2023 | 11.43 | 11.57 | 11.39 | 11.40 | 671,257 | +0.05(+0.46%) |
May 02, 2023 | 11.62 | 11.65 | 11.31 | 11.35 | 1,084,615 | -0.32(-2.75%) |
May 01, 2023 | 11.70 | 11.77 | 11.61 | 11.67 | 444,711 | -0.03(-0.22%) |
Apr 28, 2023 | 11.62 | 11.77 | 11.62 | 11.70 | 489,718 | +0.08(+0.67%) |
Apr 27, 2023 | 11.42 | 11.63 | 11.42 | 11.62 | 512,899 | +0.22(+1.90%) |
Apr 26, 2023 | 11.45 | 11.57 | 11.37 | 11.40 | 565,235 | -0.05(-0.45%) |
Apr 25, 2023 | 11.50 | 11.53 | 11.42 | 11.45 | 416,910 | -0.13(-1.12%) |
Apr 24, 2023 | 11.48 | 11.58 | 11.42 | 11.58 | 380,086 | +0.14(+1.21%) |
Apr 21, 2023 | 11.43 | 11.45 | 11.33 | 11.44 | 399,766 | +0.08(+0.69%) |
Apr 20, 2023 | 11.52 | 11.52 | 11.33 | 11.37 | 477,677 | -0.14(-1.21%) |
Apr 19, 2023 | 11.28 | 11.51 | 11.27 | 11.51 | 661,023 | +0.20(+1.77%) |
Apr 18, 2023 | 11.63 | 11.65 | 11.25 | 11.31 | 1,046,721 | -0.32(-2.76%) |
Apr 17, 2023 | 11.60 | 11.67 | 11.54 | 11.63 | 630,386 | +0.00(+0.00%) |
Apr 14, 2023 | 11.72 | 11.75 | 11.56 | 11.63 | 516,389 | -0.04(-0.37%) |
Apr 13, 2023 | 11.48 | 11.68 | 11.46 | 11.67 | 428,979 | +0.16(+1.43%) |
Apr 12, 2023 | 11.46 | 11.54 | 11.43 | 11.51 | 446,233 | +0.08(+0.68%) |
Apr 11, 2023 | 11.52 | 11.57 | 11.41 | 11.43 | 761,461 | -0.04(-0.38%) |
Apr 10, 2023 | 11.55 | 11.61 | 11.35 | 11.47 | 954,309 | -0.12(-1.05%) |
Apr 06, 2023 | 11.56 | 11.60 | 11.51 | 11.59 | 518,427 | +0.06(+0.53%) |
Apr 05, 2023 | 11.58 | 11.61 | 11.45 | 11.53 | 860,897 | -0.07(-0.60%) |
Apr 04, 2023 | 11.66 | 11.71 | 11.49 | 11.60 | 695,954 | -0.09(-0.74%) |
Apr 03, 2023 | 11.74 | 11.80 | 11.59 | 11.69 | 757,516 | -0.08(-0.66%) |
Mar 31, 2023 | 11.62 | 11.78 | 11.58 | 11.77 | 1,202,818 | +0.22(+1.88%) |
Mar 30, 2023 | 11.52 | 11.63 | 11.49 | 11.55 | 1,116,446 | +0.06(+0.53%) |
Mar 29, 2023 | 11.37 | 11.56 | 11.32 | 11.49 | 1,135,112 | +0.17(+1.53%) |
Mar 28, 2023 | 11.29 | 11.42 | 11.28 | 11.31 | 488,296 | -0.03(-0.31%) |
Mar 27, 2023 | 11.39 | 11.45 | 11.32 | 11.35 | 554,193 | +0.07(+0.62%) |
Mar 24, 2023 | 10.92 | 11.31 | 10.91 | 11.28 | 871,211 | +0.26(+2.36%) |
Mar 23, 2023 | 11.07 | 11.28 | 10.99 | 11.02 | 1,030,991 | -0.04(-0.39%) |
Mar 22, 2023 | 11.29 | 11.31 | 11.06 | 11.06 | 924,797 | -0.21(-1.85%) |
Mar 21, 2023 | 11.10 | 11.31 | 11.06 | 11.27 | 834,765 | +0.32(+2.93%) |
Mar 20, 2023 | 10.85 | 10.98 | 10.79 | 10.95 | 1,261,759 | +0.21(+1.94%) |
Mar 17, 2023 | 10.92 | 10.97 | 10.74 | 10.74 | 1,690,104 | -0.26(-2.37%) |
Mar 16, 2023 | 10.85 | 11.09 | 10.72 | 11.00 | 902,977 | +0.09(+0.80%) |
Mar 15, 2023 | 10.90 | 11.00 | 10.78 | 10.92 | 1,316,420 | -0.19(-1.72%) |
Mar 14, 2023 | 10.98 | 11.37 | 10.98 | 11.11 | 1,003,961 | +0.29(+2.73%) |
Mar 13, 2023 | 10.81 | 11.02 | 10.64 | 10.81 | 2,147,179 | -0.12(-1.11%) |
Mar 10, 2023 | 11.37 | 11.40 | 10.93 | 10.93 | 2,142,079 | -0.49(-4.26%) |
Mar 09, 2023 | 11.73 | 11.77 | 11.42 | 11.42 | 1,327,386 | -0.34(-2.88%) |
Mar 08, 2023 | 11.88 | 11.91 | 11.73 | 11.76 | 879,321 | -0.13(-1.09%) |
Mar 07, 2023 | 11.95 | 11.98 | 11.83 | 11.89 | 693,566 | -0.08(-0.65%) |
Mar 06, 2023 | 11.98 | 12.04 | 11.95 | 11.97 | 557,197 | +0.03(+0.29%) |
Mar 03, 2023 | 11.84 | 11.98 | 11.84 | 11.93 | 620,601 | +0.10(+0.81%) |
Mar 02, 2023 | 11.78 | 11.88 | 11.77 | 11.84 | 650,603 | -0.02(-0.15%) |