Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.28 | 11.41 | 11.14 | 11.26 | 1,835,318 | -0.05(-0.44%) |
May 30, 2023 | 11.60 | 11.60 | 11.04 | 11.31 | 1,644,288 | -0.20(-1.74%) |
May 26, 2023 | 11.50 | 11.59 | 11.37 | 11.51 | 1,024,212 | -0.04(-0.35%) |
May 25, 2023 | 11.39 | 11.59 | 11.31 | 11.55 | 1,227,569 | +0.00(+0.00%) |
May 24, 2023 | 11.65 | 11.76 | 11.38 | 11.55 | 1,355,392 | +0.04(+0.35%) |
May 23, 2023 | 11.04 | 11.59 | 11.04 | 11.51 | 1,373,774 | +0.45(+4.07%) |
May 22, 2023 | 11.07 | 11.16 | 10.81 | 11.06 | 989,900 | +0.01(+0.09%) |
May 19, 2023 | 11.54 | 11.54 | 11.03 | 11.05 | 917,003 | -0.45(-3.91%) |
May 18, 2023 | 11.53 | 11.63 | 11.27 | 11.50 | 1,311,053 | -0.03(-0.26%) |
May 17, 2023 | 11.12 | 11.55 | 11.03 | 11.53 | 1,253,375 | +0.47(+4.25%) |
May 16, 2023 | 11.27 | 11.39 | 10.80 | 11.06 | 1,657,004 | -0.34(-2.98%) |
May 15, 2023 | 11.44 | 11.45 | 11.21 | 11.40 | 1,058,661 | +0.06(+0.53%) |
May 12, 2023 | 11.13 | 11.37 | 11.08 | 11.34 | 1,288,639 | +0.22(+1.98%) |
May 11, 2023 | 10.93 | 11.27 | 10.83 | 11.12 | 1,450,547 | +0.12(+1.09%) |
May 10, 2023 | 11.42 | 11.45 | 10.80 | 11.00 | 1,506,051 | -0.27(-2.40%) |
May 09, 2023 | 11.10 | 11.32 | 10.93 | 11.27 | 1,690,914 | +0.01(+0.09%) |
May 08, 2023 | 11.69 | 11.69 | 11.02 | 11.26 | 1,919,045 | -0.41(-3.51%) |
May 05, 2023 | 12.12 | 12.14 | 11.32 | 11.67 | 2,412,500 | -0.38(-3.15%) |
May 04, 2023 | 14.23 | 14.23 | 11.97 | 12.05 | 2,855,814 | -1.81(-13.06%) |
May 03, 2023 | 13.63 | 14.15 | 13.61 | 13.86 | 1,888,143 | -0.10(-0.72%) |
May 02, 2023 | 13.99 | 13.99 | 13.44 | 13.96 | 1,457,016 | -0.10(-0.71%) |
May 01, 2023 | 14.24 | 14.38 | 13.98 | 14.06 | 1,176,128 | -0.17(-1.19%) |
Apr 28, 2023 | 14.15 | 14.42 | 14.03 | 14.23 | 1,052,466 | -0.03(-0.21%) |
Apr 27, 2023 | 14.20 | 14.34 | 13.97 | 14.26 | 1,191,799 | +0.08(+0.56%) |
Apr 26, 2023 | 14.22 | 14.36 | 14.08 | 14.18 | 1,168,006 | -0.02(-0.14%) |
Apr 25, 2023 | 14.46 | 14.61 | 14.06 | 14.20 | 1,184,967 | -0.39(-2.67%) |
Apr 24, 2023 | 14.23 | 14.64 | 14.23 | 14.59 | 1,031,398 | +0.33(+2.31%) |
Apr 21, 2023 | 14.27 | 14.36 | 14.10 | 14.26 | 809,981 | +0.02(+0.14%) |
Apr 20, 2023 | 14.22 | 14.43 | 14.09 | 14.24 | 1,178,565 | -0.02(-0.14%) |
Apr 19, 2023 | 13.99 | 14.34 | 13.79 | 14.26 | 1,149,158 | +0.20(+1.42%) |
Apr 18, 2023 | 13.87 | 14.07 | 13.71 | 14.06 | 1,616,611 | +0.28(+2.03%) |
Apr 17, 2023 | 14.05 | 14.11 | 13.70 | 13.78 | 2,233,379 | -0.22(-1.57%) |
Apr 14, 2023 | 14.09 | 14.39 | 13.82 | 14.00 | 862,878 | +0.00(+0.00%) |
Apr 13, 2023 | 13.99 | 14.17 | 13.96 | 14.00 | 1,179,549 | +0.01(+0.07%) |
Apr 12, 2023 | 14.77 | 14.85 | 13.97 | 13.99 | 1,266,114 | -0.69(-4.70%) |
Apr 11, 2023 | 14.94 | 15.02 | 14.60 | 14.68 | 1,025,014 | -0.16(-1.08%) |
Apr 10, 2023 | 14.58 | 14.94 | 14.54 | 14.84 | 1,167,875 | +0.17(+1.16%) |
Apr 06, 2023 | 14.68 | 14.76 | 14.52 | 14.67 | 667,991 | -0.07(-0.47%) |
Apr 05, 2023 | 15.14 | 15.17 | 14.62 | 14.74 | 952,501 | -0.54(-3.53%) |
Apr 04, 2023 | 15.86 | 15.87 | 15.20 | 15.28 | 1,130,756 | -0.60(-3.78%) |
Apr 03, 2023 | 15.51 | 15.93 | 15.43 | 15.88 | 1,724,452 | +0.30(+1.93%) |
Mar 31, 2023 | 15.38 | 15.61 | 15.34 | 15.58 | 1,071,449 | +0.30(+1.96%) |
Mar 30, 2023 | 15.29 | 15.45 | 15.15 | 15.28 | 754,926 | +0.10(+0.66%) |
Mar 29, 2023 | 15.49 | 15.49 | 15.16 | 15.18 | 885,623 | -0.16(-1.04%) |
Mar 28, 2023 | 15.04 | 15.53 | 14.98 | 15.34 | 1,095,868 | +0.34(+2.27%) |
Mar 27, 2023 | 15.31 | 15.31 | 14.94 | 15.00 | 1,264,158 | -0.05(-0.33%) |
Mar 24, 2023 | 14.91 | 15.10 | 14.79 | 15.05 | 1,238,383 | +0.02(+0.13%) |
Mar 23, 2023 | 15.13 | 15.34 | 14.75 | 15.03 | 1,238,396 | +0.03(+0.20%) |
Mar 22, 2023 | 15.29 | 15.53 | 15.00 | 15.00 | 1,088,965 | -0.22(-1.45%) |
Mar 21, 2023 | 15.33 | 15.54 | 15.06 | 15.22 | 1,402,886 | +0.23(+1.53%) |
Mar 20, 2023 | 14.51 | 15.18 | 14.44 | 14.99 | 1,921,678 | +0.64(+4.46%) |
Mar 17, 2023 | 14.71 | 14.72 | 14.24 | 14.35 | 2,923,317 | -0.51(-3.43%) |
Mar 16, 2023 | 14.86 | 15.05 | 14.45 | 14.86 | 1,193,098 | -0.12(-0.80%) |
Mar 15, 2023 | 14.47 | 14.99 | 14.43 | 14.98 | 1,533,242 | +0.06(+0.40%) |
Mar 14, 2023 | 15.19 | 15.35 | 14.82 | 14.92 | 1,926,723 | +0.25(+1.70%) |
Mar 13, 2023 | 14.96 | 15.06 | 14.64 | 14.67 | 1,394,119 | -0.71(-4.62%) |
Mar 10, 2023 | 15.42 | 15.66 | 15.14 | 15.38 | 1,827,842 | -0.16(-1.03%) |
Mar 09, 2023 | 15.80 | 15.94 | 15.50 | 15.54 | 1,520,960 | -0.31(-1.96%) |
Mar 08, 2023 | 15.88 | 15.93 | 15.51 | 15.85 | 1,279,861 | -0.04(-0.25%) |
Mar 07, 2023 | 15.26 | 15.95 | 15.23 | 15.89 | 1,475,810 | +0.68(+4.47%) |
Mar 06, 2023 | 16.04 | 16.15 | 15.10 | 15.21 | 1,781,614 | -0.87(-5.41%) |
Mar 03, 2023 | 16.12 | 16.18 | 15.96 | 16.08 | 955,749 | +0.12(+0.75%) |
Mar 02, 2023 | 15.88 | 16.09 | 15.76 | 15.96 | 954,721 | -0.01(-0.06%) |