Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.16 | 11.25 | 10.86 | 11.07 | 464,304 | -0.12(-1.07%) |
May 30, 2023 | 11.54 | 11.55 | 11.15 | 11.19 | 434,451 | -0.30(-2.61%) |
May 26, 2023 | 11.39 | 11.62 | 11.39 | 11.49 | 294,165 | +0.08(+0.70%) |
May 25, 2023 | 11.47 | 11.48 | 11.34 | 11.41 | 271,397 | -0.08(-0.70%) |
May 24, 2023 | 11.37 | 11.50 | 11.21 | 11.49 | 232,951 | +0.08(+0.70%) |
May 23, 2023 | 11.30 | 11.58 | 11.28 | 11.41 | 327,106 | +0.07(+0.62%) |
May 22, 2023 | 11.50 | 11.57 | 11.28 | 11.34 | 404,479 | -0.16(-1.39%) |
May 19, 2023 | 11.67 | 11.72 | 11.40 | 11.50 | 367,478 | -0.07(-0.61%) |
May 18, 2023 | 11.15 | 11.60 | 11.14 | 11.57 | 369,863 | +0.31(+2.75%) |
May 17, 2023 | 10.77 | 11.27 | 10.73 | 11.26 | 351,723 | +0.55(+5.14%) |
May 16, 2023 | 10.74 | 10.77 | 10.63 | 10.71 | 298,758 | -0.06(-0.56%) |
May 15, 2023 | 10.66 | 10.86 | 10.65 | 10.77 | 263,049 | +0.11(+1.03%) |
May 12, 2023 | 10.60 | 10.70 | 10.54 | 10.66 | 302,137 | +0.08(+0.76%) |
May 11, 2023 | 10.50 | 10.61 | 10.38 | 10.58 | 372,423 | +0.06(+0.57%) |
May 10, 2023 | 10.87 | 10.87 | 10.44 | 10.52 | 269,133 | -0.23(-2.14%) |
May 09, 2023 | 10.60 | 10.80 | 10.50 | 10.75 | 304,482 | +0.10(+0.94%) |
May 08, 2023 | 10.70 | 10.84 | 10.58 | 10.65 | 422,670 | -0.05(-0.47%) |
May 05, 2023 | 10.86 | 10.98 | 10.60 | 10.70 | 468,522 | +0.01(+0.09%) |
May 04, 2023 | 10.52 | 10.82 | 10.47 | 10.69 | 519,397 | +0.13(+1.23%) |
May 03, 2023 | 11.12 | 11.21 | 10.38 | 10.56 | 745,810 | -0.65(-5.80%) |
May 02, 2023 | 11.12 | 11.32 | 11.07 | 11.21 | 603,550 | +0.05(+0.45%) |
May 01, 2023 | 11.15 | 11.36 | 11.02 | 11.16 | 398,143 | -0.05(-0.45%) |
Apr 28, 2023 | 10.82 | 11.25 | 10.82 | 11.21 | 410,272 | +0.47(+4.38%) |
Apr 27, 2023 | 10.69 | 10.82 | 10.60 | 10.74 | 343,898 | +0.10(+0.94%) |
Apr 26, 2023 | 10.68 | 10.85 | 10.63 | 10.64 | 391,369 | -0.07(-0.65%) |
Apr 25, 2023 | 10.78 | 10.88 | 10.68 | 10.71 | 336,124 | -0.22(-2.01%) |
Apr 24, 2023 | 11.07 | 11.12 | 10.71 | 10.93 | 344,552 | -0.17(-1.53%) |
Apr 21, 2023 | 10.95 | 11.26 | 10.95 | 11.10 | 408,463 | +0.15(+1.37%) |
Apr 20, 2023 | 11.06 | 11.07 | 10.77 | 10.95 | 340,510 | -0.22(-1.97%) |
Apr 19, 2023 | 11.15 | 11.26 | 11.11 | 11.17 | 279,442 | -0.04(-0.36%) |
Apr 18, 2023 | 11.40 | 11.49 | 11.07 | 11.21 | 308,240 | -0.11(-0.97%) |
Apr 17, 2023 | 11.36 | 11.46 | 11.16 | 11.32 | 269,051 | -0.02(-0.18%) |
Apr 14, 2023 | 11.35 | 11.51 | 11.20 | 11.34 | 267,626 | -0.02(-0.18%) |
Apr 13, 2023 | 11.20 | 11.45 | 11.13 | 11.36 | 356,832 | +0.26(+2.34%) |
Apr 12, 2023 | 11.50 | 11.56 | 11.06 | 11.10 | 365,416 | -0.36(-3.14%) |
Apr 11, 2023 | 11.23 | 11.53 | 11.17 | 11.46 | 365,412 | +0.27(+2.41%) |
Apr 10, 2023 | 10.85 | 11.29 | 10.85 | 11.19 | 410,220 | +0.25(+2.29%) |
Apr 06, 2023 | 10.94 | 11.01 | 10.81 | 10.94 | 328,042 | +0.00(+0.00%) |
Apr 05, 2023 | 10.85 | 10.99 | 10.85 | 10.94 | 320,122 | +0.03(+0.27%) |
Apr 04, 2023 | 11.09 | 11.19 | 10.81 | 10.91 | 391,304 | -0.17(-1.53%) |
Apr 03, 2023 | 11.12 | 11.29 | 10.99 | 11.08 | 556,191 | -0.08(-0.72%) |
Mar 31, 2023 | 11.07 | 11.23 | 11.03 | 11.16 | 455,002 | +0.17(+1.55%) |
Mar 30, 2023 | 11.08 | 11.12 | 10.95 | 10.99 | 315,085 | -0.05(-0.45%) |
Mar 29, 2023 | 10.96 | 11.06 | 10.80 | 11.04 | 410,967 | +0.17(+1.56%) |
Mar 28, 2023 | 10.73 | 10.98 | 10.72 | 10.87 | 297,818 | +0.10(+0.93%) |
Mar 27, 2023 | 10.97 | 11.05 | 10.74 | 10.77 | 450,912 | -0.05(-0.46%) |
Mar 24, 2023 | 10.82 | 10.96 | 10.70 | 10.82 | 389,792 | -0.07(-0.64%) |
Mar 23, 2023 | 11.18 | 11.29 | 10.68 | 10.89 | 547,110 | -0.30(-2.68%) |
Mar 22, 2023 | 11.29 | 11.50 | 11.17 | 11.19 | 450,181 | -0.10(-0.89%) |
Mar 21, 2023 | 11.17 | 11.40 | 11.17 | 11.29 | 472,794 | +0.32(+2.92%) |
Mar 20, 2023 | 11.06 | 11.18 | 10.94 | 10.97 | 654,816 | -0.03(-0.27%) |
Mar 17, 2023 | 11.03 | 11.15 | 10.87 | 11.00 | 612,053 | -0.16(-1.43%) |
Mar 16, 2023 | 10.59 | 11.19 | 10.55 | 11.16 | 549,506 | +0.44(+4.10%) |
Mar 15, 2023 | 10.35 | 10.73 | 10.20 | 10.72 | 456,510 | +0.20(+1.90%) |
Mar 14, 2023 | 10.85 | 10.90 | 10.40 | 10.52 | 411,611 | -0.05(-0.47%) |
Mar 13, 2023 | 10.50 | 10.70 | 10.40 | 10.57 | 547,281 | -0.07(-0.66%) |
Mar 10, 2023 | 11.07 | 11.25 | 10.59 | 10.64 | 492,738 | -0.50(-4.49%) |
Mar 09, 2023 | 11.57 | 11.60 | 11.12 | 11.14 | 353,415 | -0.42(-3.63%) |
Mar 08, 2023 | 11.52 | 11.64 | 11.39 | 11.56 | 379,736 | +0.02(+0.17%) |
Mar 07, 2023 | 11.51 | 11.70 | 11.25 | 11.54 | 409,270 | +0.06(+0.52%) |
Mar 06, 2023 | 11.80 | 11.92 | 11.34 | 11.48 | 661,769 | -0.29(-2.46%) |
Mar 03, 2023 | 12.07 | 12.12 | 11.76 | 11.77 | 402,272 | -0.26(-2.16%) |
Mar 02, 2023 | 11.78 | 12.11 | 11.66 | 12.03 | 498,542 | +0.24(+2.04%) |