Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.53 | 12.53 | 12.40 | 12.52 | 20,111 | +0.00(+0.00%) |
May 30, 2023 | 12.50 | 12.70 | 12.37 | 12.52 | 56,779 | +0.02(+0.16%) |
May 26, 2023 | 12.55 | 12.55 | 12.11 | 12.50 | 57,340 | +0.04(+0.32%) |
May 25, 2023 | 12.45 | 12.52 | 12.20 | 12.46 | 58,779 | -0.01(-0.08%) |
May 24, 2023 | 12.46 | 12.50 | 12.29 | 12.47 | 35,777 | +0.04(+0.32%) |
May 23, 2023 | 12.58 | 12.66 | 12.28 | 12.43 | 126,557 | -0.22(-1.74%) |
May 22, 2023 | 12.71 | 12.87 | 12.52 | 12.65 | 48,500 | -0.07(-0.55%) |
May 19, 2023 | 12.77 | 12.88 | 12.63 | 12.72 | 45,487 | -0.05(-0.39%) |
May 18, 2023 | 12.81 | 12.88 | 12.62 | 12.77 | 59,542 | -0.05(-0.39%) |
May 17, 2023 | 12.76 | 12.88 | 12.76 | 12.82 | 36,529 | +0.01(+0.08%) |
May 16, 2023 | 12.76 | 12.89 | 12.60 | 12.81 | 80,036 | +0.04(+0.31%) |
May 15, 2023 | 12.44 | 12.83 | 12.44 | 12.77 | 53,580 | +0.27(+2.16%) |
May 12, 2023 | 12.49 | 12.65 | 12.44 | 12.50 | 45,135 | -0.03(-0.24%) |
May 11, 2023 | 12.39 | 12.60 | 12.39 | 12.53 | 28,578 | +0.09(+0.72%) |
May 10, 2023 | 13.08 | 13.15 | 12.31 | 12.44 | 180,128 | -0.63(-4.82%) |
May 09, 2023 | 13.00 | 13.08 | 12.91 | 13.07 | 192,461 | +0.07(+0.54%) |
May 08, 2023 | 12.81 | 13.02 | 12.79 | 13.00 | 113,768 | +0.28(+2.20%) |
May 05, 2023 | 12.31 | 12.74 | 12.31 | 12.72 | 57,738 | +0.10(+0.79%) |
May 04, 2023 | 12.52 | 12.79 | 12.47 | 12.62 | 44,226 | +0.07(+0.56%) |
May 03, 2023 | 12.88 | 12.94 | 12.42 | 12.55 | 82,007 | -0.24(-1.88%) |
May 02, 2023 | 12.61 | 12.89 | 12.44 | 12.79 | 88,048 | +0.20(+1.59%) |
May 01, 2023 | 12.49 | 12.65 | 12.36 | 12.59 | 52,126 | +0.18(+1.45%) |
Apr 28, 2023 | 12.31 | 12.55 | 12.31 | 12.41 | 110,223 | +0.09(+0.73%) |
Apr 27, 2023 | 12.17 | 12.39 | 12.12 | 12.32 | 47,533 | +0.17(+1.40%) |
Apr 26, 2023 | 12.02 | 12.26 | 11.92 | 12.15 | 126,141 | +0.05(+0.41%) |
Apr 25, 2023 | 12.19 | 12.25 | 11.97 | 12.10 | 50,394 | -0.07(-0.58%) |
Apr 24, 2023 | 12.24 | 12.24 | 11.89 | 12.17 | 65,065 | -0.02(-0.16%) |
Apr 21, 2023 | 12.30 | 12.32 | 12.11 | 12.19 | 65,497 | -0.09(-0.73%) |
Apr 20, 2023 | 12.42 | 12.42 | 12.22 | 12.28 | 35,392 | -0.12(-0.97%) |
Apr 19, 2023 | 12.53 | 12.66 | 12.30 | 12.40 | 56,941 | -0.21(-1.67%) |
Apr 18, 2023 | 12.77 | 12.77 | 12.55 | 12.61 | 30,431 | -0.16(-1.25%) |
Apr 17, 2023 | 12.89 | 13.00 | 12.74 | 12.77 | 51,363 | -0.07(-0.55%) |
Apr 14, 2023 | 12.75 | 12.84 | 12.61 | 12.84 | 44,575 | +0.05(+0.39%) |
Apr 13, 2023 | 12.85 | 12.95 | 12.75 | 12.79 | 57,658 | -0.02(-0.16%) |
Apr 12, 2023 | 12.73 | 12.90 | 12.50 | 12.81 | 48,373 | +0.09(+0.71%) |
Apr 11, 2023 | 12.77 | 12.81 | 12.62 | 12.72 | 61,174 | +0.02(+0.16%) |
Apr 10, 2023 | 12.56 | 12.80 | 12.48 | 12.70 | 101,869 | +0.19(+1.52%) |
Apr 06, 2023 | 12.25 | 12.66 | 12.25 | 12.51 | 63,241 | +0.18(+1.46%) |
Apr 05, 2023 | 12.19 | 12.48 | 12.19 | 12.33 | 104,152 | +0.05(+0.41%) |
Apr 04, 2023 | 12.09 | 12.32 | 11.90 | 12.28 | 60,417 | +0.15(+1.24%) |
Apr 03, 2023 | 12.17 | 12.40 | 12.01 | 12.13 | 76,363 | -0.16(-1.30%) |
Mar 31, 2023 | 12.06 | 12.48 | 11.88 | 12.29 | 391,395 | +0.24(+1.99%) |
Mar 30, 2023 | 12.18 | 12.25 | 12.03 | 12.05 | 72,842 | -0.15(-1.23%) |
Mar 29, 2023 | 12.14 | 12.25 | 12.03 | 12.20 | 70,720 | +0.10(+0.83%) |
Mar 28, 2023 | 12.12 | 12.25 | 11.90 | 12.10 | 59,382 | -0.02(-0.17%) |
Mar 27, 2023 | 12.00 | 12.24 | 11.83 | 12.12 | 142,578 | +0.09(+0.75%) |
Mar 24, 2023 | 11.83 | 12.17 | 11.75 | 12.03 | 83,515 | +0.16(+1.35%) |
Mar 23, 2023 | 12.01 | 12.01 | 11.80 | 11.87 | 44,415 | +0.14(+1.19%) |
Mar 22, 2023 | 11.55 | 11.90 | 11.55 | 11.73 | 84,189 | +0.17(+1.47%) |
Mar 21, 2023 | 11.56 | 11.66 | 11.45 | 11.56 | 342,098 | +0.06(+0.52%) |
Mar 20, 2023 | 11.68 | 11.68 | 11.47 | 11.50 | 36,664 | -0.10(-0.86%) |
Mar 17, 2023 | 11.67 | 11.68 | 11.47 | 11.60 | 36,537 | -0.16(-1.36%) |
Mar 16, 2023 | 11.60 | 11.81 | 11.40 | 11.76 | 29,894 | +0.21(+1.82%) |
Mar 15, 2023 | 11.58 | 11.72 | 11.47 | 11.55 | 30,447 | -0.16(-1.37%) |
Mar 14, 2023 | 11.47 | 11.78 | 11.41 | 11.71 | 55,705 | +0.24(+2.09%) |
Mar 13, 2023 | 11.25 | 11.57 | 11.25 | 11.47 | 41,868 | +0.08(+0.70%) |
Mar 10, 2023 | 11.46 | 11.67 | 11.29 | 11.39 | 92,414 | -0.03(-0.26%) |
Mar 09, 2023 | 11.51 | 11.61 | 11.35 | 11.42 | 66,936 | -0.11(-0.95%) |
Mar 08, 2023 | 11.80 | 11.89 | 11.45 | 11.53 | 116,483 | -0.28(-2.37%) |
Mar 07, 2023 | 11.78 | 11.87 | 11.74 | 11.81 | 50,796 | +0.03(+0.25%) |
Mar 06, 2023 | 11.78 | 11.82 | 11.61 | 11.78 | 21,179 | +0.00(+0.00%) |
Mar 03, 2023 | 11.67 | 11.82 | 11.66 | 11.78 | 37,058 | +0.05(+0.43%) |
Mar 02, 2023 | 11.64 | 11.82 | 11.60 | 11.73 | 31,888 | +0.01(+0.09%) |