Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.72 | 12.72 | 12.53 | 12.63 | 76,983 | -0.12(-0.98%) |
May 30, 2023 | 12.74 | 12.78 | 12.65 | 12.75 | 166,276 | +0.08(+0.63%) |
May 26, 2023 | 12.41 | 12.67 | 12.33 | 12.67 | 330,900 | +0.29(+2.37%) |
May 25, 2023 | 12.54 | 12.54 | 12.26 | 12.38 | 144,689 | -0.16(-1.28%) |
May 24, 2023 | 12.71 | 12.71 | 12.46 | 12.54 | 88,343 | -0.19(-1.47%) |
May 23, 2023 | 12.76 | 12.96 | 12.73 | 12.73 | 55,119 | -0.03(-0.21%) |
May 22, 2023 | 12.69 | 12.79 | 12.60 | 12.75 | 97,867 | +0.13(+1.00%) |
May 19, 2023 | 12.72 | 12.76 | 12.57 | 12.63 | 111,454 | -0.06(-0.48%) |
May 18, 2023 | 12.56 | 12.70 | 12.48 | 12.69 | 60,885 | +0.11(+0.84%) |
May 17, 2023 | 12.32 | 12.60 | 12.29 | 12.58 | 123,179 | +0.36(+2.95%) |
May 16, 2023 | 12.30 | 12.36 | 12.22 | 12.22 | 107,087 | -0.12(-1.00%) |
May 15, 2023 | 12.32 | 12.44 | 12.27 | 12.34 | 85,119 | +0.10(+0.79%) |
May 12, 2023 | 12.34 | 12.40 | 12.20 | 12.25 | 88,752 | -0.10(-0.78%) |
May 11, 2023 | 12.34 | 12.34 | 12.26 | 12.34 | 57,108 | -0.03(-0.21%) |
May 10, 2023 | 12.48 | 12.48 | 12.26 | 12.37 | 63,847 | +0.02(+0.14%) |
May 09, 2023 | 12.38 | 12.41 | 12.28 | 12.35 | 73,566 | -0.06(-0.50%) |
May 08, 2023 | 12.41 | 12.45 | 12.32 | 12.41 | 65,724 | +0.05(+0.43%) |
May 05, 2023 | 12.20 | 12.39 | 12.20 | 12.36 | 115,292 | +0.39(+3.23%) |
May 04, 2023 | 12.23 | 12.23 | 11.89 | 11.98 | 230,893 | -0.31(-2.50%) |
May 03, 2023 | 12.39 | 12.51 | 12.27 | 12.28 | 77,523 | -0.04(-0.28%) |
May 02, 2023 | 12.75 | 12.75 | 12.16 | 12.32 | 200,497 | -0.44(-3.44%) |
May 01, 2023 | 12.95 | 12.99 | 12.73 | 12.76 | 139,897 | -0.18(-1.43%) |
Apr 28, 2023 | 12.76 | 13.01 | 12.76 | 12.94 | 96,305 | +0.18(+1.45%) |
Apr 27, 2023 | 12.62 | 12.76 | 12.59 | 12.76 | 71,499 | +0.22(+1.75%) |
Apr 26, 2023 | 12.65 | 12.75 | 12.51 | 12.54 | 116,625 | -0.10(-0.76%) |
Apr 25, 2023 | 12.79 | 12.84 | 12.63 | 12.63 | 79,897 | -0.25(-1.91%) |
Apr 24, 2023 | 12.94 | 12.94 | 12.75 | 12.88 | 105,512 | -0.04(-0.31%) |
Apr 21, 2023 | 12.91 | 12.92 | 12.80 | 12.92 | 125,482 | +0.01(+0.07%) |
Apr 20, 2023 | 12.91 | 12.94 | 12.83 | 12.91 | 168,844 | -0.05(-0.40%) |
Apr 19, 2023 | 12.80 | 13.02 | 12.75 | 12.96 | 334,501 | +0.13(+1.02%) |
Apr 18, 2023 | 13.03 | 13.03 | 12.76 | 12.83 | 111,790 | -0.18(-1.40%) |
Apr 17, 2023 | 12.83 | 13.03 | 12.74 | 13.02 | 77,876 | +0.19(+1.49%) |
Apr 14, 2023 | 12.96 | 12.97 | 12.71 | 12.83 | 113,683 | -0.05(-0.40%) |
Apr 13, 2023 | 12.83 | 12.88 | 12.69 | 12.88 | 48,927 | +0.12(+0.95%) |
Apr 12, 2023 | 12.85 | 12.90 | 12.74 | 12.76 | 59,854 | +0.03(+0.27%) |
Apr 11, 2023 | 12.69 | 12.81 | 12.63 | 12.72 | 72,153 | +0.11(+0.90%) |
Apr 10, 2023 | 12.69 | 12.77 | 12.38 | 12.61 | 69,325 | -0.09(-0.68%) |
Apr 06, 2023 | 12.70 | 12.77 | 12.67 | 12.69 | 50,927 | +0.03(+0.27%) |
Apr 05, 2023 | 12.63 | 12.71 | 12.58 | 12.66 | 78,496 | -0.02(-0.14%) |
Apr 04, 2023 | 12.83 | 12.83 | 12.56 | 12.68 | 76,510 | -0.03(-0.27%) |
Apr 03, 2023 | 12.83 | 12.89 | 12.64 | 12.71 | 93,080 | -0.11(-0.88%) |
Mar 31, 2023 | 12.67 | 12.83 | 12.67 | 12.83 | 79,574 | +0.20(+1.58%) |
Mar 30, 2023 | 12.72 | 12.74 | 12.56 | 12.63 | 83,762 | +0.00(+0.00%) |
Mar 29, 2023 | 12.61 | 12.63 | 12.50 | 12.63 | 98,062 | +0.18(+1.47%) |
Mar 28, 2023 | 12.49 | 12.51 | 12.41 | 12.44 | 47,476 | -0.05(-0.42%) |
Mar 27, 2023 | 12.50 | 12.55 | 12.41 | 12.49 | 92,522 | +0.16(+1.27%) |
Mar 24, 2023 | 12.05 | 12.34 | 11.92 | 12.34 | 160,537 | +0.27(+2.23%) |
Mar 23, 2023 | 12.29 | 12.47 | 12.03 | 12.07 | 111,784 | -0.14(-1.14%) |
Mar 22, 2023 | 12.55 | 12.55 | 12.21 | 12.21 | 304,470 | -0.26(-2.09%) |
Mar 21, 2023 | 12.34 | 12.52 | 12.34 | 12.47 | 180,775 | +0.31(+2.58%) |
Mar 20, 2023 | 12.20 | 12.35 | 12.10 | 12.16 | 161,822 | +0.15(+1.28%) |
Mar 17, 2023 | 12.31 | 12.34 | 11.99 | 12.00 | 127,124 | -0.40(-3.26%) |
Mar 16, 2023 | 12.21 | 12.52 | 11.96 | 12.41 | 158,057 | +0.14(+1.12%) |
Mar 15, 2023 | 12.17 | 12.29 | 12.03 | 12.27 | 160,431 | -0.18(-1.45%) |
Mar 14, 2023 | 12.59 | 12.79 | 12.35 | 12.45 | 169,761 | +0.25(+2.05%) |
Mar 13, 2023 | 12.26 | 12.34 | 11.84 | 12.20 | 283,980 | -0.25(-2.00%) |
Mar 10, 2023 | 13.04 | 13.04 | 12.37 | 12.45 | 221,975 | -0.64(-4.87%) |
Mar 09, 2023 | 13.62 | 13.62 | 13.08 | 13.09 | 137,337 | -0.52(-3.86%) |
Mar 08, 2023 | 13.65 | 13.65 | 13.51 | 13.61 | 146,266 | +0.00(+0.00%) |
Mar 07, 2023 | 13.81 | 13.82 | 13.58 | 13.61 | 60,778 | -0.19(-1.37%) |
Mar 06, 2023 | 13.88 | 13.95 | 13.80 | 13.80 | 70,553 | -0.06(-0.44%) |
Mar 03, 2023 | 13.69 | 13.90 | 13.69 | 13.86 | 75,360 | +0.22(+1.58%) |
Mar 02, 2023 | 13.65 | 13.65 | 13.49 | 13.65 | 95,037 | -0.01(-0.06%) |