Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.13 | 12.25 | 12.04 | 12.20 | 162,705 | +0.06(+0.49%) |
May 30, 2023 | 12.40 | 12.48 | 12.01 | 12.14 | 81,401 | -0.37(-2.96%) |
May 26, 2023 | 12.30 | 12.62 | 12.13 | 12.51 | 110,449 | +0.21(+1.71%) |
May 25, 2023 | 12.10 | 12.37 | 12.10 | 12.30 | 94,909 | +0.07(+0.57%) |
May 24, 2023 | 12.14 | 12.38 | 12.14 | 12.23 | 75,529 | +0.01(+0.08%) |
May 23, 2023 | 12.14 | 12.53 | 12.10 | 12.22 | 156,638 | +0.08(+0.66%) |
May 22, 2023 | 11.69 | 12.23 | 11.67 | 12.14 | 153,601 | +0.49(+4.21%) |
May 19, 2023 | 11.70 | 11.81 | 11.48 | 11.65 | 67,877 | +0.01(+0.09%) |
May 18, 2023 | 11.71 | 11.71 | 11.49 | 11.64 | 70,307 | -0.06(-0.51%) |
May 17, 2023 | 11.60 | 11.75 | 11.47 | 11.70 | 72,122 | +0.13(+1.12%) |
May 16, 2023 | 11.72 | 11.72 | 11.56 | 11.57 | 55,996 | -0.19(-1.62%) |
May 15, 2023 | 11.73 | 11.86 | 11.54 | 11.76 | 91,014 | +0.03(+0.26%) |
May 12, 2023 | 11.84 | 11.84 | 11.70 | 11.73 | 47,068 | +0.03(+0.26%) |
May 11, 2023 | 11.51 | 11.73 | 11.47 | 11.70 | 48,788 | +0.09(+0.78%) |
May 10, 2023 | 11.77 | 11.77 | 11.47 | 11.61 | 72,845 | -0.07(-0.60%) |
May 09, 2023 | 11.88 | 11.99 | 11.62 | 11.68 | 82,473 | -0.24(-2.01%) |
May 08, 2023 | 11.79 | 11.93 | 11.67 | 11.92 | 65,832 | +0.12(+1.02%) |
May 05, 2023 | 11.70 | 11.86 | 11.66 | 11.80 | 85,000 | +0.14(+1.20%) |
May 04, 2023 | 11.74 | 11.74 | 11.57 | 11.66 | 81,360 | -0.13(-1.10%) |
May 03, 2023 | 11.60 | 11.92 | 11.56 | 11.79 | 139,613 | +0.20(+1.73%) |
May 02, 2023 | 11.63 | 11.63 | 11.44 | 11.59 | 91,759 | -0.11(-0.94%) |
May 01, 2023 | 11.40 | 11.71 | 11.39 | 11.70 | 120,691 | +0.31(+2.72%) |
Apr 28, 2023 | 11.20 | 11.40 | 11.18 | 11.39 | 96,297 | +0.17(+1.52%) |
Apr 27, 2023 | 11.10 | 11.28 | 11.10 | 11.22 | 85,213 | +0.13(+1.17%) |
Apr 26, 2023 | 11.06 | 11.16 | 10.98 | 11.09 | 82,227 | -0.08(-0.72%) |
Apr 25, 2023 | 11.11 | 11.21 | 11.02 | 11.17 | 100,549 | -0.03(-0.27%) |
Apr 24, 2023 | 11.14 | 11.40 | 11.12 | 11.20 | 86,314 | +0.04(+0.36%) |
Apr 21, 2023 | 10.97 | 11.20 | 10.91 | 11.16 | 96,965 | +0.11(+1.00%) |
Apr 20, 2023 | 10.86 | 11.05 | 10.82 | 11.05 | 64,623 | +0.16(+1.47%) |
Apr 19, 2023 | 10.90 | 10.92 | 10.73 | 10.89 | 59,559 | -0.03(-0.27%) |
Apr 18, 2023 | 10.97 | 11.00 | 10.72 | 10.92 | 84,427 | -0.04(-0.36%) |
Apr 17, 2023 | 10.99 | 10.99 | 10.85 | 10.96 | 83,858 | -0.03(-0.27%) |
Apr 14, 2023 | 11.15 | 11.25 | 10.91 | 10.99 | 89,091 | -0.16(-1.43%) |
Apr 13, 2023 | 11.11 | 11.17 | 10.99 | 11.15 | 119,998 | +0.12(+1.09%) |
Apr 12, 2023 | 11.24 | 11.28 | 10.99 | 11.03 | 57,364 | -0.16(-1.43%) |
Apr 11, 2023 | 11.15 | 11.37 | 11.11 | 11.19 | 75,355 | +0.08(+0.72%) |
Apr 10, 2023 | 11.02 | 11.15 | 11.00 | 11.11 | 96,870 | +0.03(+0.27%) |
Apr 06, 2023 | 11.08 | 11.15 | 11.01 | 11.08 | 62,305 | +0.07(+0.64%) |
Apr 05, 2023 | 10.96 | 11.10 | 10.96 | 11.01 | 66,053 | +0.00(+0.00%) |
Apr 04, 2023 | 11.16 | 11.18 | 10.93 | 11.01 | 66,030 | -0.17(-1.52%) |
Apr 03, 2023 | 11.07 | 11.22 | 11.03 | 11.18 | 111,380 | +0.07(+0.63%) |
Mar 31, 2023 | 10.99 | 11.13 | 10.97 | 11.11 | 177,612 | +0.16(+1.46%) |
Mar 30, 2023 | 11.00 | 11.13 | 10.93 | 10.95 | 82,832 | -0.02(-0.18%) |
Mar 29, 2023 | 11.05 | 11.18 | 10.95 | 10.97 | 88,235 | -0.03(-0.27%) |
Mar 28, 2023 | 10.96 | 11.20 | 10.96 | 11.00 | 81,045 | -0.01(-0.09%) |
Mar 27, 2023 | 11.06 | 11.14 | 10.94 | 11.01 | 61,431 | +0.04(+0.36%) |
Mar 24, 2023 | 10.75 | 11.04 | 10.71 | 10.97 | 130,300 | +0.16(+1.48%) |
Mar 23, 2023 | 10.97 | 11.03 | 10.67 | 10.81 | 125,409 | -0.13(-1.19%) |
Mar 22, 2023 | 10.87 | 11.15 | 10.77 | 10.94 | 123,158 | +0.05(+0.46%) |
Mar 21, 2023 | 10.93 | 10.98 | 10.77 | 10.89 | 125,373 | +0.10(+0.93%) |
Mar 20, 2023 | 10.70 | 10.90 | 10.64 | 10.79 | 175,535 | +0.15(+1.41%) |
Mar 17, 2023 | 10.43 | 10.75 | 10.42 | 10.64 | 427,250 | +0.08(+0.76%) |
Mar 16, 2023 | 10.35 | 10.71 | 10.35 | 10.56 | 126,337 | +0.10(+0.96%) |
Mar 15, 2023 | 10.36 | 10.51 | 10.26 | 10.46 | 137,717 | -0.07(-0.66%) |
Mar 14, 2023 | 10.96 | 10.96 | 10.44 | 10.53 | 173,002 | -0.23(-2.14%) |
Mar 13, 2023 | 10.30 | 10.82 | 10.23 | 10.76 | 171,065 | +0.34(+3.26%) |
Mar 10, 2023 | 9.990 | 10.63 | 9.810 | 10.42 | 345,386 | -0.29(-2.71%) |
Mar 09, 2023 | 11.04 | 11.06 | 10.67 | 10.71 | 135,565 | -0.30(-2.72%) |
Mar 08, 2023 | 11.41 | 11.41 | 10.97 | 11.01 | 107,148 | -0.39(-3.42%) |
Mar 07, 2023 | 11.41 | 11.49 | 11.16 | 11.40 | 83,489 | -0.09(-0.78%) |
Mar 06, 2023 | 11.76 | 11.76 | 11.32 | 11.49 | 109,510 | -0.26(-2.21%) |
Mar 03, 2023 | 11.68 | 11.79 | 11.48 | 11.75 | 74,984 | +0.11(+0.95%) |
Mar 02, 2023 | 11.37 | 11.78 | 11.36 | 11.64 | 117,517 | +0.18(+1.57%) |