Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.49 | 11.50 | 11.32 | 11.37 | 2,860,451 | -0.29(-2.46%) |
May 30, 2023 | 11.75 | 11.77 | 11.56 | 11.66 | 3,178,795 | -0.37(-3.08%) |
May 26, 2023 | 11.98 | 12.06 | 11.95 | 12.03 | 3,765,897 | +0.15(+1.25%) |
May 25, 2023 | 11.89 | 11.93 | 11.81 | 11.88 | 3,019,897 | -0.01(-0.08%) |
May 24, 2023 | 11.99 | 12.00 | 11.88 | 11.89 | 2,656,775 | -0.19(-1.53%) |
May 23, 2023 | 12.15 | 12.23 | 12.08 | 12.08 | 2,295,002 | +0.00(+0.00%) |
May 22, 2023 | 12.04 | 12.11 | 12.02 | 12.08 | 2,340,864 | +0.02(+0.15%) |
May 19, 2023 | 12.14 | 12.17 | 12.01 | 12.06 | 2,361,273 | -0.02(-0.15%) |
May 18, 2023 | 12.10 | 12.11 | 11.97 | 12.08 | 3,093,962 | +0.02(+0.15%) |
May 17, 2023 | 11.95 | 12.10 | 11.91 | 12.06 | 3,342,368 | +0.26(+2.20%) |
May 16, 2023 | 11.99 | 12.01 | 11.78 | 11.80 | 3,331,199 | +0.00(+0.00%) |
May 15, 2023 | 11.68 | 11.85 | 11.66 | 11.80 | 3,531,587 | +0.04(+0.32%) |
May 12, 2023 | 11.89 | 11.92 | 11.69 | 11.76 | 4,024,291 | +0.03(+0.24%) |
May 11, 2023 | 11.49 | 11.75 | 11.46 | 11.73 | 4,149,370 | +0.48(+4.28%) |
May 10, 2023 | 11.40 | 11.41 | 11.14 | 11.25 | 3,633,777 | -0.14(-1.22%) |
May 09, 2023 | 11.32 | 11.43 | 11.28 | 11.39 | 2,903,844 | -0.15(-1.29%) |
May 08, 2023 | 11.61 | 11.63 | 11.52 | 11.54 | 3,278,113 | +0.02(+0.16%) |
May 05, 2023 | 11.37 | 11.54 | 11.35 | 11.52 | 3,848,828 | +0.42(+3.76%) |
May 04, 2023 | 11.12 | 11.20 | 10.92 | 11.10 | 6,525,914 | -0.12(-1.07%) |
May 03, 2023 | 11.19 | 11.41 | 11.17 | 11.22 | 6,654,170 | -0.06(-0.49%) |
May 02, 2023 | 11.49 | 11.49 | 11.17 | 11.28 | 4,259,440 | -0.12(-1.06%) |
May 01, 2023 | 11.49 | 11.61 | 11.40 | 11.40 | 2,817,640 | -0.07(-0.65%) |
Apr 28, 2023 | 11.29 | 11.47 | 11.26 | 11.47 | 4,188,130 | -0.24(-2.06%) |
Apr 27, 2023 | 11.55 | 11.74 | 11.53 | 11.72 | 3,011,173 | +0.36(+3.18%) |
Apr 26, 2023 | 11.36 | 11.49 | 11.31 | 11.35 | 4,024,622 | +0.27(+2.48%) |
Apr 25, 2023 | 11.33 | 11.34 | 11.06 | 11.08 | 4,277,088 | -0.58(-4.99%) |
Apr 24, 2023 | 11.54 | 11.67 | 11.54 | 11.66 | 2,443,096 | +0.12(+1.01%) |
Apr 21, 2023 | 11.47 | 11.54 | 11.44 | 11.54 | 2,347,655 | -0.14(-1.23%) |
Apr 20, 2023 | 11.67 | 11.74 | 11.62 | 11.69 | 3,095,522 | -0.24(-2.03%) |
Apr 19, 2023 | 11.76 | 11.94 | 11.76 | 11.93 | 5,595,775 | +0.10(+0.83%) |
Apr 18, 2023 | 11.83 | 11.86 | 11.77 | 11.83 | 6,248,652 | +0.23(+2.01%) |
Apr 17, 2023 | 11.53 | 11.62 | 11.48 | 11.60 | 4,317,402 | -0.19(-1.59%) |
Apr 14, 2023 | 11.76 | 11.81 | 11.71 | 11.79 | 3,860,139 | +0.32(+2.81%) |
Apr 13, 2023 | 11.39 | 11.47 | 11.37 | 11.46 | 3,050,643 | +0.17(+1.51%) |
Apr 12, 2023 | 11.32 | 11.36 | 11.22 | 11.29 | 5,306,598 | +0.06(+0.56%) |
Apr 11, 2023 | 11.21 | 11.27 | 11.20 | 11.23 | 4,083,066 | +0.15(+1.37%) |
Apr 10, 2023 | 11.05 | 11.12 | 10.98 | 11.08 | 3,558,433 | -0.04(-0.40%) |
Apr 06, 2023 | 11.01 | 11.19 | 10.99 | 11.12 | 3,219,246 | +0.25(+2.30%) |
Apr 05, 2023 | 10.86 | 10.94 | 10.77 | 10.87 | 3,689,577 | -0.10(-0.90%) |
Apr 04, 2023 | 11.05 | 11.08 | 10.86 | 10.97 | 8,475,624 | +0.12(+1.07%) |
Apr 03, 2023 | 10.89 | 10.97 | 10.78 | 10.86 | 3,618,161 | +0.23(+2.19%) |
Mar 31, 2023 | 10.56 | 10.65 | 10.56 | 10.62 | 3,937,864 | +0.01(+0.08%) |
Mar 30, 2023 | 10.79 | 10.79 | 10.57 | 10.61 | 4,248,300 | +0.06(+0.59%) |
Mar 29, 2023 | 10.59 | 10.59 | 10.47 | 10.55 | 3,421,346 | +0.21(+1.99%) |
Mar 28, 2023 | 10.24 | 10.42 | 10.18 | 10.35 | 4,887,166 | +0.08(+0.78%) |
Mar 27, 2023 | 10.31 | 10.37 | 10.13 | 10.26 | 9,492,257 | +0.16(+1.59%) |
Mar 24, 2023 | 9.969 | 10.12 | 9.844 | 10.10 | 6,197,417 | -0.14(-1.40%) |
Mar 23, 2023 | 10.61 | 10.63 | 10.18 | 10.25 | 5,503,844 | -0.29(-2.72%) |
Mar 22, 2023 | 10.79 | 10.84 | 10.53 | 10.53 | 5,249,803 | -0.16(-1.51%) |
Mar 21, 2023 | 10.69 | 10.80 | 10.63 | 10.69 | 6,232,606 | +0.60(+5.94%) |
Mar 20, 2023 | 9.880 | 10.19 | 9.857 | 10.09 | 12,740,396 | +0.06(+0.62%) |
Mar 17, 2023 | 10.25 | 10.29 | 9.911 | 10.03 | 8,840,899 | -0.55(-5.24%) |
Mar 16, 2023 | 10.16 | 10.64 | 10.13 | 10.59 | 13,546,727 | +0.21(+2.07%) |
Mar 15, 2023 | 10.13 | 10.44 | 10.08 | 10.37 | 10,574,834 | -0.98(-8.67%) |
Mar 14, 2023 | 11.51 | 11.55 | 11.27 | 11.36 | 10,407,125 | +0.24(+2.17%) |
Mar 13, 2023 | 11.02 | 11.36 | 10.95 | 11.11 | 16,407,186 | -0.50(-4.31%) |
Mar 10, 2023 | 11.80 | 11.85 | 11.53 | 11.62 | 8,367,875 | -0.47(-3.92%) |
Mar 09, 2023 | 12.29 | 12.35 | 12.08 | 12.09 | 5,625,656 | -0.36(-2.88%) |
Mar 08, 2023 | 12.42 | 12.51 | 12.39 | 12.45 | 2,691,003 | +0.03(+0.22%) |
Mar 07, 2023 | 12.64 | 12.64 | 12.40 | 12.42 | 3,067,160 | -0.40(-3.14%) |
Mar 06, 2023 | 12.81 | 12.87 | 12.78 | 12.82 | 1,732,416 | +0.01(+0.07%) |
Mar 03, 2023 | 12.61 | 12.82 | 12.59 | 12.82 | 3,013,421 | +0.34(+2.73%) |
Mar 02, 2023 | 12.39 | 12.49 | 12.35 | 12.47 | 2,645,297 | -0.13(-1.06%) |