Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.73 | 12.97 | 12.63 | 12.97 | 29,113 | +0.23(+1.79%) |
May 30, 2023 | 13.11 | 13.11 | 12.73 | 12.75 | 47,651 | -0.12(-0.92%) |
May 26, 2023 | 12.89 | 12.89 | 12.55 | 12.86 | 16,692 | +0.04(+0.28%) |
May 25, 2023 | 12.91 | 12.96 | 12.74 | 12.83 | 7,702 | +0.00(+0.00%) |
May 24, 2023 | 12.72 | 13.00 | 12.69 | 12.83 | 24,892 | -0.02(-0.14%) |
May 23, 2023 | 13.02 | 13.02 | 12.73 | 12.85 | 17,880 | -0.03(-0.21%) |
May 22, 2023 | 12.30 | 13.18 | 12.26 | 12.87 | 161,294 | +0.62(+5.03%) |
May 19, 2023 | 11.89 | 12.31 | 11.89 | 12.26 | 34,210 | +0.33(+2.77%) |
May 18, 2023 | 11.69 | 12.04 | 11.63 | 11.93 | 45,806 | +0.14(+1.21%) |
May 17, 2023 | 11.70 | 11.84 | 11.70 | 11.78 | 38,884 | +0.12(+1.00%) |
May 16, 2023 | 11.74 | 11.82 | 11.61 | 11.67 | 13,346 | -0.04(-0.38%) |
May 15, 2023 | 11.63 | 11.77 | 11.63 | 11.71 | 25,760 | +0.11(+0.99%) |
May 12, 2023 | 11.77 | 11.78 | 11.58 | 11.60 | 33,576 | -0.11(-0.90%) |
May 11, 2023 | 11.91 | 11.94 | 11.69 | 11.70 | 28,258 | -0.21(-1.73%) |
May 10, 2023 | 12.02 | 12.12 | 11.89 | 11.91 | 19,711 | -0.04(-0.30%) |
May 09, 2023 | 11.97 | 12.21 | 11.89 | 11.94 | 39,672 | +0.00(+0.00%) |
May 08, 2023 | 12.07 | 12.19 | 11.94 | 11.94 | 24,923 | -0.16(-1.33%) |
May 05, 2023 | 12.19 | 12.27 | 12.09 | 12.11 | 8,068 | +0.03(+0.22%) |
May 04, 2023 | 12.26 | 12.26 | 12.07 | 12.08 | 14,078 | -0.21(-1.71%) |
May 03, 2023 | 12.24 | 12.31 | 12.15 | 12.29 | 20,512 | +0.12(+0.99%) |
May 02, 2023 | 12.24 | 12.32 | 12.16 | 12.17 | 16,528 | -0.11(-0.87%) |
May 01, 2023 | 12.41 | 12.41 | 12.20 | 12.27 | 24,136 | -0.06(-0.51%) |
Apr 28, 2023 | 12.27 | 12.50 | 12.19 | 12.34 | 13,732 | -0.04(-0.29%) |
Apr 27, 2023 | 12.01 | 12.52 | 11.99 | 12.37 | 65,800 | +0.34(+2.82%) |
Apr 26, 2023 | 12.12 | 12.12 | 12.02 | 12.03 | 21,002 | -0.02(-0.15%) |
Apr 25, 2023 | 12.16 | 12.35 | 12.02 | 12.05 | 37,261 | -0.13(-1.03%) |
Apr 24, 2023 | 12.41 | 12.41 | 12.07 | 12.18 | 103,192 | -0.16(-1.30%) |
Apr 21, 2023 | 12.38 | 12.43 | 12.29 | 12.34 | 12,382 | -0.04(-0.36%) |
Apr 20, 2023 | 12.38 | 12.43 | 12.28 | 12.38 | 8,085 | -0.04(-0.29%) |
Apr 19, 2023 | 12.37 | 12.54 | 12.33 | 12.42 | 14,193 | -0.07(-0.57%) |
Apr 18, 2023 | 12.37 | 12.49 | 12.37 | 12.49 | 9,457 | +0.20(+1.60%) |
Apr 17, 2023 | 12.53 | 12.61 | 12.08 | 12.29 | 30,721 | -0.13(-1.08%) |
Apr 14, 2023 | 12.44 | 12.61 | 12.43 | 12.43 | 26,849 | +0.06(+0.51%) |
Apr 13, 2023 | 12.40 | 12.51 | 12.35 | 12.36 | 21,920 | -0.04(-0.29%) |
Apr 12, 2023 | 12.43 | 12.50 | 12.40 | 12.40 | 9,721 | -0.10(-0.79%) |
Apr 11, 2023 | 12.35 | 12.51 | 12.35 | 12.50 | 35,184 | +0.15(+1.23%) |
Apr 10, 2023 | 12.53 | 12.59 | 12.27 | 12.35 | 38,542 | -0.23(-1.85%) |
Apr 06, 2023 | 12.53 | 12.60 | 12.47 | 12.58 | 8,292 | +0.00(+0.00%) |
Apr 05, 2023 | 12.67 | 12.71 | 12.52 | 12.58 | 6,704 | -0.11(-0.85%) |
Apr 04, 2023 | 12.70 | 12.87 | 12.53 | 12.69 | 19,898 | -0.14(-1.08%) |
Apr 03, 2023 | 12.65 | 12.91 | 12.65 | 12.82 | 5,759 | +0.18(+1.45%) |
Mar 31, 2023 | 12.64 | 12.65 | 12.45 | 12.64 | 22,995 | +0.06(+0.50%) |
Mar 30, 2023 | 12.51 | 12.68 | 12.43 | 12.58 | 29,357 | +0.10(+0.79%) |
Mar 29, 2023 | 12.44 | 12.67 | 12.44 | 12.48 | 20,865 | +0.11(+0.87%) |
Mar 28, 2023 | 12.72 | 12.73 | 12.37 | 12.37 | 29,554 | -0.32(-2.53%) |
Mar 27, 2023 | 12.53 | 12.70 | 12.52 | 12.69 | 24,508 | +0.20(+1.57%) |
Mar 24, 2023 | 12.48 | 12.62 | 12.48 | 12.50 | 9,951 | +0.09(+0.72%) |
Mar 23, 2023 | 12.47 | 12.73 | 12.29 | 12.41 | 41,389 | -0.06(-0.50%) |
Mar 22, 2023 | 12.70 | 12.71 | 12.47 | 12.47 | 18,071 | -0.15(-1.20%) |
Mar 21, 2023 | 12.50 | 12.72 | 12.50 | 12.62 | 14,918 | +0.15(+1.22%) |
Mar 20, 2023 | 12.74 | 12.74 | 12.46 | 12.47 | 34,200 | -0.16(-1.27%) |
Mar 17, 2023 | 12.56 | 12.69 | 12.51 | 12.63 | 9,123 | +0.10(+0.78%) |
Mar 16, 2023 | 12.38 | 12.63 | 12.38 | 12.53 | 4,652 | +0.04(+0.36%) |
Mar 15, 2023 | 12.57 | 12.68 | 12.43 | 12.49 | 19,645 | -0.20(-1.55%) |
Mar 14, 2023 | 12.37 | 12.77 | 12.35 | 12.69 | 42,853 | +0.31(+2.53%) |
Mar 13, 2023 | 12.59 | 12.77 | 12.33 | 12.37 | 29,983 | -0.10(-0.79%) |
Mar 10, 2023 | 12.62 | 12.62 | 12.44 | 12.47 | 22,553 | -0.08(-0.60%) |
Mar 09, 2023 | 12.78 | 12.78 | 12.51 | 12.55 | 15,970 | -0.11(-0.88%) |
Mar 08, 2023 | 12.53 | 12.70 | 12.53 | 12.66 | 18,321 | +0.09(+0.71%) |
Mar 07, 2023 | 12.51 | 12.81 | 12.51 | 12.57 | 11,111 | -0.04(-0.28%) |
Mar 06, 2023 | 12.67 | 12.74 | 12.51 | 12.61 | 19,214 | -0.05(-0.42%) |
Mar 03, 2023 | 12.47 | 12.67 | 12.39 | 12.66 | 29,956 | +0.26(+2.09%) |
Mar 02, 2023 | 12.28 | 12.47 | 12.28 | 12.40 | 30,023 | +0.10(+0.80%) |