Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.50 | 12.80 | 12.37 | 12.73 | 141,605 | +0.18(+1.43%) |
May 30, 2023 | 12.64 | 12.64 | 12.19 | 12.55 | 135,407 | -0.06(-0.48%) |
May 26, 2023 | 12.54 | 12.68 | 12.29 | 12.61 | 110,156 | +0.03(+0.24%) |
May 25, 2023 | 13.28 | 13.28 | 12.33 | 12.58 | 191,071 | -0.67(-5.06%) |
May 24, 2023 | 13.26 | 13.46 | 13.10 | 13.25 | 173,800 | -0.20(-1.49%) |
May 23, 2023 | 13.35 | 13.67 | 13.35 | 13.45 | 161,218 | +0.04(+0.30%) |
May 22, 2023 | 13.44 | 13.54 | 13.36 | 13.41 | 255,687 | -0.04(-0.30%) |
May 19, 2023 | 12.96 | 13.53 | 12.89 | 13.45 | 317,035 | +0.60(+4.67%) |
May 18, 2023 | 12.59 | 12.86 | 12.44 | 12.85 | 140,486 | +0.15(+1.18%) |
May 17, 2023 | 12.30 | 12.73 | 12.22 | 12.70 | 161,446 | +0.37(+3.00%) |
May 16, 2023 | 12.50 | 12.54 | 12.30 | 12.33 | 93,280 | -0.27(-2.14%) |
May 15, 2023 | 12.78 | 13.46 | 12.39 | 12.60 | 173,268 | -0.17(-1.33%) |
May 12, 2023 | 13.09 | 13.76 | 12.72 | 12.77 | 179,712 | -0.33(-2.52%) |
May 11, 2023 | 13.45 | 13.54 | 12.95 | 13.10 | 242,037 | -0.37(-2.75%) |
May 10, 2023 | 12.63 | 14.06 | 11.92 | 13.47 | 859,914 | +1.87(+16.12%) |
May 09, 2023 | 11.59 | 11.63 | 11.31 | 11.60 | 191,232 | -0.13(-1.11%) |
May 08, 2023 | 11.83 | 11.95 | 11.51 | 11.73 | 119,357 | -0.12(-1.01%) |
May 05, 2023 | 11.64 | 11.96 | 11.51 | 11.85 | 101,700 | +0.40(+3.49%) |
May 04, 2023 | 11.50 | 11.51 | 11.26 | 11.45 | 184,659 | -0.11(-0.95%) |
May 03, 2023 | 11.56 | 12.13 | 11.46 | 11.56 | 176,363 | +0.02(+0.17%) |
May 02, 2023 | 11.68 | 11.88 | 11.41 | 11.54 | 171,796 | -0.28(-2.37%) |
May 01, 2023 | 11.81 | 12.02 | 11.69 | 11.82 | 173,579 | +0.03(+0.25%) |
Apr 28, 2023 | 11.47 | 12.27 | 11.46 | 11.79 | 186,821 | +0.26(+2.25%) |
Apr 27, 2023 | 11.42 | 11.63 | 11.36 | 11.53 | 100,105 | +0.01(+0.09%) |
Apr 26, 2023 | 11.53 | 11.74 | 11.49 | 11.52 | 96,453 | -0.03(-0.26%) |
Apr 25, 2023 | 11.62 | 11.72 | 11.45 | 11.55 | 213,486 | -0.21(-1.79%) |
Apr 24, 2023 | 11.85 | 12.04 | 11.74 | 11.76 | 100,556 | -0.07(-0.59%) |
Apr 21, 2023 | 11.81 | 12.13 | 11.75 | 11.83 | 217,999 | +0.05(+0.42%) |
Apr 20, 2023 | 11.35 | 11.79 | 11.35 | 11.78 | 155,721 | +0.47(+4.16%) |
Apr 19, 2023 | 11.03 | 11.36 | 10.98 | 11.31 | 210,298 | +0.23(+2.08%) |
Apr 18, 2023 | 11.46 | 11.57 | 11.02 | 11.08 | 291,650 | -0.28(-2.46%) |
Apr 17, 2023 | 11.71 | 11.71 | 11.18 | 11.36 | 144,040 | -0.33(-2.82%) |
Apr 14, 2023 | 11.24 | 11.72 | 11.16 | 11.69 | 263,838 | +0.47(+4.19%) |
Apr 13, 2023 | 10.84 | 11.29 | 10.84 | 11.22 | 173,384 | +0.38(+3.51%) |
Apr 12, 2023 | 11.19 | 11.38 | 10.78 | 10.84 | 170,690 | -0.32(-2.87%) |
Apr 11, 2023 | 11.50 | 11.66 | 11.14 | 11.16 | 139,517 | -0.31(-2.70%) |
Apr 10, 2023 | 11.04 | 11.51 | 11.01 | 11.47 | 132,486 | +0.34(+3.05%) |
Apr 06, 2023 | 11.21 | 11.36 | 11.02 | 11.13 | 184,913 | -0.04(-0.36%) |
Apr 05, 2023 | 11.18 | 11.25 | 10.84 | 11.17 | 244,796 | -0.11(-0.98%) |
Apr 04, 2023 | 11.23 | 11.33 | 10.90 | 11.28 | 195,096 | +0.04(+0.36%) |
Apr 03, 2023 | 11.20 | 11.55 | 11.19 | 11.24 | 202,835 | -0.20(-1.75%) |
Mar 31, 2023 | 11.27 | 11.56 | 11.14 | 11.44 | 175,976 | +0.21(+1.87%) |
Mar 30, 2023 | 11.53 | 11.76 | 11.16 | 11.23 | 265,177 | -0.21(-1.84%) |
Mar 29, 2023 | 12.20 | 12.24 | 11.44 | 11.44 | 222,252 | -0.59(-4.90%) |
Mar 28, 2023 | 11.81 | 12.19 | 11.75 | 12.03 | 220,861 | +0.17(+1.43%) |
Mar 27, 2023 | 11.94 | 12.02 | 11.74 | 11.86 | 195,626 | -0.05(-0.42%) |
Mar 24, 2023 | 11.47 | 12.06 | 11.39 | 11.91 | 231,760 | +0.34(+2.94%) |
Mar 23, 2023 | 11.63 | 11.89 | 11.49 | 11.57 | 356,639 | +0.05(+0.43%) |
Mar 22, 2023 | 11.96 | 12.08 | 11.51 | 11.52 | 105,999 | -0.52(-4.32%) |
Mar 21, 2023 | 11.83 | 12.20 | 11.80 | 12.04 | 128,197 | +0.44(+3.79%) |
Mar 20, 2023 | 11.70 | 11.80 | 11.47 | 11.60 | 249,702 | -0.10(-0.85%) |
Mar 17, 2023 | 12.50 | 12.62 | 11.68 | 11.70 | 373,858 | -0.80(-6.40%) |
Mar 16, 2023 | 11.59 | 12.54 | 11.50 | 12.50 | 555,504 | +0.87(+7.48%) |
Mar 15, 2023 | 11.00 | 11.66 | 10.89 | 11.63 | 347,780 | +0.35(+3.10%) |
Mar 14, 2023 | 11.20 | 11.42 | 11.06 | 11.28 | 198,130 | +0.32(+2.92%) |
Mar 13, 2023 | 10.91 | 11.28 | 10.73 | 10.96 | 198,883 | -0.17(-1.53%) |
Mar 10, 2023 | 10.99 | 11.28 | 10.76 | 11.13 | 298,312 | +0.10(+0.91%) |
Mar 09, 2023 | 11.29 | 11.39 | 11.01 | 11.03 | 136,825 | -0.25(-2.22%) |
Mar 08, 2023 | 11.07 | 11.38 | 10.90 | 11.28 | 133,851 | +0.24(+2.17%) |
Mar 07, 2023 | 10.81 | 11.23 | 10.75 | 11.04 | 155,158 | +0.09(+0.82%) |
Mar 06, 2023 | 11.92 | 11.92 | 10.85 | 10.95 | 304,231 | -0.83(-7.05%) |
Mar 03, 2023 | 10.99 | 11.87 | 10.98 | 11.78 | 564,505 | +0.98(+9.07%) |
Mar 02, 2023 | 10.27 | 10.97 | 10.13 | 10.80 | 735,684 | +0.62(+6.09%) |