Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.81 | 11.18 | 10.74 | 10.89 | 13,953 | -0.02(-0.18%) |
May 30, 2023 | 10.83 | 11.10 | 10.63 | 10.91 | 22,493 | +0.08(+0.74%) |
May 26, 2023 | 10.80 | 10.98 | 10.55 | 10.83 | 16,596 | +0.03(+0.28%) |
May 25, 2023 | 11.49 | 11.49 | 10.53 | 10.80 | 31,953 | -0.53(-4.68%) |
May 24, 2023 | 11.41 | 11.91 | 11.33 | 11.33 | 12,610 | -0.27(-2.33%) |
May 23, 2023 | 11.97 | 12.06 | 11.60 | 11.60 | 16,445 | -0.20(-1.69%) |
May 22, 2023 | 11.40 | 11.93 | 11.40 | 11.80 | 16,972 | +0.45(+3.96%) |
May 19, 2023 | 11.53 | 11.93 | 11.34 | 11.35 | 6,200 | -0.18(-1.56%) |
May 18, 2023 | 11.96 | 11.96 | 11.35 | 11.53 | 21,285 | -0.21(-1.79%) |
May 17, 2023 | 11.26 | 11.94 | 11.20 | 11.74 | 16,027 | +0.37(+3.25%) |
May 16, 2023 | 11.16 | 11.46 | 11.07 | 11.37 | 20,635 | +0.12(+1.07%) |
May 15, 2023 | 11.34 | 11.59 | 11.16 | 11.25 | 8,701 | -0.03(-0.27%) |
May 12, 2023 | 10.98 | 11.33 | 10.85 | 11.28 | 15,855 | +0.26(+2.36%) |
May 11, 2023 | 11.10 | 11.28 | 10.75 | 11.02 | 15,239 | +0.06(+0.55%) |
May 10, 2023 | 11.36 | 11.99 | 10.75 | 10.96 | 21,966 | -0.45(-3.94%) |
May 09, 2023 | 11.06 | 11.47 | 11.05 | 11.41 | 18,835 | +0.25(+2.24%) |
May 08, 2023 | 11.72 | 11.72 | 10.89 | 11.16 | 25,207 | -0.11(-0.98%) |
May 05, 2023 | 11.77 | 11.79 | 11.26 | 11.27 | 20,510 | -0.39(-3.34%) |
May 04, 2023 | 11.59 | 11.75 | 11.14 | 11.66 | 30,329 | +0.15(+1.30%) |
May 03, 2023 | 10.91 | 11.61 | 10.91 | 11.51 | 25,378 | +0.55(+5.02%) |
May 02, 2023 | 11.23 | 11.34 | 10.64 | 10.96 | 36,075 | -0.38(-3.35%) |
May 01, 2023 | 10.98 | 11.47 | 10.75 | 11.34 | 39,877 | +0.63(+5.88%) |
Apr 28, 2023 | 10.21 | 11.40 | 10.21 | 10.71 | 63,667 | +0.36(+3.48%) |
Apr 27, 2023 | 10.68 | 10.97 | 10.22 | 10.35 | 68,495 | -0.29(-2.73%) |
Apr 26, 2023 | 10.87 | 11.29 | 10.56 | 10.64 | 27,069 | -0.22(-2.03%) |
Apr 25, 2023 | 10.98 | 11.36 | 10.68 | 10.86 | 35,697 | -0.35(-3.12%) |
Apr 24, 2023 | 11.60 | 11.69 | 11.14 | 11.21 | 26,320 | -0.28(-2.44%) |
Apr 21, 2023 | 11.10 | 11.94 | 10.91 | 11.49 | 59,870 | +0.65(+6.00%) |
Apr 20, 2023 | 11.19 | 11.44 | 10.76 | 10.84 | 47,306 | -0.31(-2.78%) |
Apr 19, 2023 | 11.03 | 11.31 | 10.83 | 11.15 | 91,720 | +0.01(+0.09%) |
Apr 18, 2023 | 11.61 | 11.72 | 11.07 | 11.14 | 98,370 | -0.73(-6.15%) |
Apr 17, 2023 | 11.89 | 12.37 | 11.53 | 11.87 | 80,372 | +0.06(+0.51%) |
Apr 14, 2023 | 11.58 | 11.89 | 11.31 | 11.81 | 99,542 | -0.16(-1.34%) |
Apr 13, 2023 | 11.54 | 12.00 | 10.85 | 11.97 | 81,880 | +0.42(+3.64%) |
Apr 12, 2023 | 12.60 | 12.64 | 11.51 | 11.55 | 115,439 | -0.66(-5.41%) |
Apr 11, 2023 | 11.03 | 12.57 | 10.45 | 12.21 | 332,441 | -0.44(-3.48%) |
Apr 10, 2023 | 13.10 | 13.53 | 12.60 | 12.65 | 47,526 | -0.48(-3.66%) |
Apr 06, 2023 | 12.90 | 13.64 | 12.83 | 13.13 | 35,874 | +0.37(+2.90%) |
Apr 05, 2023 | 12.60 | 13.18 | 12.53 | 12.76 | 16,782 | -0.09(-0.70%) |
Apr 04, 2023 | 13.16 | 13.50 | 12.45 | 12.85 | 46,001 | -0.35(-2.65%) |
Apr 03, 2023 | 14.02 | 14.02 | 13.01 | 13.20 | 41,619 | -0.59(-4.28%) |
Mar 31, 2023 | 14.02 | 14.30 | 13.56 | 13.79 | 53,640 | +0.11(+0.80%) |
Mar 30, 2023 | 14.23 | 14.36 | 13.40 | 13.68 | 33,525 | -0.43(-3.05%) |
Mar 29, 2023 | 13.28 | 14.16 | 13.06 | 14.11 | 24,348 | +1.09(+8.37%) |
Mar 28, 2023 | 13.82 | 13.84 | 12.97 | 13.02 | 25,939 | -0.81(-5.86%) |
Mar 27, 2023 | 13.47 | 14.50 | 13.36 | 13.83 | 63,713 | +0.62(+4.69%) |
Mar 24, 2023 | 13.86 | 13.86 | 12.50 | 13.21 | 24,193 | +0.21(+1.58%) |
Mar 23, 2023 | 12.85 | 13.10 | 12.62 | 13.01 | 24,541 | +0.18(+1.36%) |
Mar 22, 2023 | 13.66 | 13.75 | 12.81 | 12.83 | 35,484 | -0.96(-6.96%) |
Mar 21, 2023 | 12.85 | 13.90 | 12.62 | 13.79 | 52,299 | +1.18(+9.36%) |
Mar 20, 2023 | 12.85 | 12.85 | 12.12 | 12.61 | 42,886 | -0.36(-2.78%) |
Mar 17, 2023 | 12.95 | 13.08 | 12.27 | 12.97 | 39,633 | -0.02(-0.15%) |
Mar 16, 2023 | 12.72 | 13.11 | 12.50 | 12.99 | 30,731 | +0.07(+0.54%) |
Mar 15, 2023 | 12.36 | 12.93 | 12.10 | 12.92 | 33,235 | +0.16(+1.25%) |
Mar 14, 2023 | 13.24 | 13.46 | 12.61 | 12.76 | 24,779 | -0.33(-2.52%) |
Mar 13, 2023 | 11.95 | 13.16 | 11.88 | 13.09 | 28,370 | +0.97(+8.00%) |
Mar 10, 2023 | 12.68 | 12.87 | 11.20 | 12.12 | 70,142 | -0.78(-6.05%) |
Mar 09, 2023 | 13.41 | 13.47 | 12.65 | 12.90 | 44,522 | -0.74(-5.43%) |
Mar 08, 2023 | 13.78 | 13.79 | 12.45 | 13.64 | 88,879 | -0.05(-0.37%) |
Mar 07, 2023 | 14.75 | 15.84 | 13.34 | 13.69 | 38,732 | -0.82(-5.65%) |
Mar 06, 2023 | 14.54 | 16.02 | 14.11 | 14.51 | 30,533 | -0.22(-1.49%) |
Mar 03, 2023 | 14.36 | 15.36 | 14.36 | 14.73 | 33,342 | +0.09(+0.61%) |
Mar 02, 2023 | 15.48 | 15.62 | 14.11 | 14.64 | 32,106 | -1.07(-6.81%) |