Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.43 | 12.50 | 12.31 | 12.45 | 111,327 | +0.04(+0.29%) |
May 30, 2023 | 12.42 | 12.42 | 12.31 | 12.42 | 95,177 | -0.04(-0.29%) |
May 26, 2023 | 12.38 | 12.47 | 12.36 | 12.45 | 121,920 | +0.07(+0.58%) |
May 25, 2023 | 12.54 | 12.54 | 12.25 | 12.38 | 113,537 | -0.07(-0.58%) |
May 24, 2023 | 12.47 | 12.51 | 12.38 | 12.45 | 89,496 | -0.13(-1.00%) |
May 23, 2023 | 12.50 | 12.64 | 12.41 | 12.58 | 107,068 | +0.07(+0.57%) |
May 22, 2023 | 12.63 | 12.63 | 12.50 | 12.50 | 94,772 | -0.13(-0.99%) |
May 19, 2023 | 12.92 | 12.97 | 12.62 | 12.63 | 173,087 | -0.38(-2.91%) |
May 18, 2023 | 12.95 | 13.10 | 12.92 | 13.01 | 96,020 | -0.01(-0.07%) |
May 17, 2023 | 12.86 | 13.10 | 12.78 | 13.02 | 103,689 | +0.20(+1.52%) |
May 16, 2023 | 12.74 | 12.96 | 12.64 | 12.82 | 88,389 | +0.11(+0.87%) |
May 15, 2023 | 12.59 | 12.74 | 12.59 | 12.71 | 59,343 | +0.13(+1.02%) |
May 12, 2023 | 12.59 | 12.59 | 12.48 | 12.58 | 52,474 | +0.11(+0.85%) |
May 11, 2023 | 12.47 | 12.52 | 12.40 | 12.48 | 56,457 | -0.03(-0.21%) |
May 10, 2023 | 12.36 | 12.51 | 12.36 | 12.50 | 50,780 | +0.13(+1.08%) |
May 09, 2023 | 12.48 | 12.52 | 12.37 | 12.37 | 57,763 | -0.11(-0.85%) |
May 08, 2023 | 12.55 | 12.59 | 12.45 | 12.48 | 52,576 | +0.03(+0.21%) |
May 05, 2023 | 12.43 | 12.58 | 12.43 | 12.45 | 76,125 | +0.03(+0.21%) |
May 04, 2023 | 12.43 | 12.55 | 12.36 | 12.42 | 66,227 | -0.10(-0.78%) |
May 03, 2023 | 12.88 | 12.88 | 12.51 | 12.52 | 119,525 | -0.25(-1.95%) |
May 02, 2023 | 12.75 | 12.82 | 12.69 | 12.77 | 67,066 | -0.06(-0.49%) |
May 01, 2023 | 12.79 | 12.95 | 12.79 | 12.83 | 72,520 | +0.06(+0.49%) |
Apr 28, 2023 | 12.84 | 13.04 | 12.73 | 12.77 | 91,053 | +0.02(+0.14%) |
Apr 27, 2023 | 12.74 | 12.76 | 12.65 | 12.75 | 53,467 | -0.02(-0.14%) |
Apr 26, 2023 | 12.83 | 12.83 | 12.64 | 12.77 | 69,284 | -0.02(-0.14%) |
Apr 25, 2023 | 12.70 | 12.92 | 12.64 | 12.79 | 73,814 | +0.09(+0.70%) |
Apr 24, 2023 | 12.72 | 12.77 | 12.65 | 12.70 | 82,716 | -0.02(-0.14%) |
Apr 21, 2023 | 12.79 | 12.80 | 12.64 | 12.72 | 53,178 | -0.08(-0.62%) |
Apr 20, 2023 | 12.92 | 12.95 | 12.76 | 12.80 | 51,125 | -0.19(-1.44%) |
Apr 19, 2023 | 12.93 | 13.09 | 12.67 | 12.98 | 158,013 | -0.02(-0.16%) |
Apr 18, 2023 | 13.04 | 13.12 | 12.97 | 13.00 | 143,068 | +0.08(+0.61%) |
Apr 17, 2023 | 12.61 | 12.92 | 12.59 | 12.92 | 135,832 | +0.34(+2.73%) |
Apr 14, 2023 | 12.61 | 12.61 | 12.46 | 12.58 | 89,026 | -0.01(-0.07%) |
Apr 13, 2023 | 12.41 | 12.61 | 12.33 | 12.59 | 98,346 | +0.19(+1.56%) |
Apr 12, 2023 | 12.51 | 12.61 | 12.34 | 12.40 | 62,959 | -0.03(-0.21%) |
Apr 11, 2023 | 12.47 | 12.48 | 12.35 | 12.42 | 79,219 | +0.04(+0.36%) |
Apr 10, 2023 | 12.42 | 12.42 | 12.27 | 12.38 | 72,428 | +0.11(+0.86%) |
Apr 06, 2023 | 12.20 | 12.42 | 12.20 | 12.27 | 57,503 | +0.08(+0.65%) |
Apr 05, 2023 | 12.20 | 12.25 | 12.09 | 12.19 | 74,169 | +0.09(+0.73%) |
Apr 04, 2023 | 12.21 | 12.26 | 12.10 | 12.10 | 45,843 | -0.07(-0.58%) |
Apr 03, 2023 | 12.07 | 12.23 | 12.07 | 12.18 | 83,748 | +0.07(+0.58%) |
Mar 31, 2023 | 11.99 | 12.14 | 11.95 | 12.10 | 119,862 | +0.24(+2.00%) |
Mar 30, 2023 | 11.88 | 11.89 | 11.74 | 11.87 | 52,747 | +0.06(+0.52%) |
Mar 29, 2023 | 11.80 | 11.84 | 11.76 | 11.80 | 74,921 | +0.05(+0.45%) |
Mar 28, 2023 | 11.73 | 11.88 | 11.73 | 11.75 | 46,523 | -0.05(-0.45%) |
Mar 27, 2023 | 11.93 | 12.02 | 11.79 | 11.80 | 123,825 | -0.05(-0.45%) |
Mar 24, 2023 | 11.71 | 11.90 | 11.70 | 11.86 | 113,789 | +0.04(+0.30%) |
Mar 23, 2023 | 12.03 | 12.23 | 11.74 | 11.82 | 167,041 | -0.18(-1.47%) |
Mar 22, 2023 | 12.32 | 12.40 | 12.00 | 12.00 | 95,334 | -0.35(-2.85%) |
Mar 21, 2023 | 12.54 | 12.55 | 12.31 | 12.35 | 81,291 | -0.11(-0.85%) |
Mar 20, 2023 | 12.47 | 12.59 | 12.41 | 12.46 | 101,947 | -0.01(-0.07%) |
Mar 17, 2023 | 12.51 | 12.54 | 12.38 | 12.47 | 169,623 | -0.14(-1.14%) |
Mar 16, 2023 | 11.99 | 12.69 | 11.99 | 12.61 | 299,828 | +0.61(+5.10%) |
Mar 15, 2023 | 11.95 | 12.05 | 11.88 | 12.00 | 96,110 | -0.02(-0.15%) |
Mar 14, 2023 | 11.96 | 12.10 | 11.91 | 12.02 | 73,010 | +0.11(+0.95%) |
Mar 13, 2023 | 11.71 | 12.05 | 11.70 | 11.90 | 117,261 | +0.10(+0.81%) |
Mar 10, 2023 | 11.98 | 12.05 | 11.78 | 11.81 | 119,768 | -0.26(-2.17%) |
Mar 09, 2023 | 12.19 | 12.40 | 12.07 | 12.07 | 82,293 | -0.05(-0.43%) |
Mar 08, 2023 | 12.16 | 12.23 | 12.06 | 12.12 | 95,279 | -0.09(-0.72%) |
Mar 07, 2023 | 12.29 | 12.37 | 12.16 | 12.21 | 94,218 | -0.10(-0.85%) |
Mar 06, 2023 | 12.37 | 12.44 | 12.31 | 12.31 | 66,382 | -0.04(-0.35%) |
Mar 03, 2023 | 12.32 | 12.41 | 12.23 | 12.36 | 82,930 | +0.06(+0.50%) |
Mar 02, 2023 | 12.19 | 12.31 | 12.19 | 12.30 | 75,381 | +0.06(+0.50%) |