Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.67 | 13.23 | 12.67 | 13.23 | 218,026 | +0.58(+4.56%) |
May 30, 2023 | 12.54 | 12.84 | 12.54 | 12.66 | 27,388 | +0.02(+0.15%) |
May 26, 2023 | 12.61 | 12.79 | 12.17 | 12.64 | 59,562 | -0.05(-0.37%) |
May 25, 2023 | 13.14 | 13.14 | 12.68 | 12.69 | 13,924 | -0.16(-1.25%) |
May 24, 2023 | 12.86 | 13.12 | 12.77 | 12.85 | 19,640 | -0.14(-1.09%) |
May 23, 2023 | 12.66 | 13.00 | 12.66 | 12.99 | 97,563 | +0.25(+1.93%) |
May 22, 2023 | 12.83 | 13.04 | 12.68 | 12.74 | 22,677 | -0.16(-1.25%) |
May 19, 2023 | 12.86 | 13.04 | 12.71 | 12.90 | 13,680 | +0.10(+0.81%) |
May 18, 2023 | 12.49 | 12.92 | 12.49 | 12.80 | 16,417 | +0.31(+2.50%) |
May 17, 2023 | 12.66 | 12.87 | 12.49 | 12.49 | 23,923 | -0.25(-1.93%) |
May 16, 2023 | 12.68 | 12.83 | 12.51 | 12.73 | 30,138 | -0.09(-0.74%) |
May 15, 2023 | 13.03 | 13.03 | 12.83 | 12.83 | 25,109 | -0.26(-2.02%) |
May 12, 2023 | 13.35 | 13.49 | 13.02 | 13.09 | 45,983 | -0.25(-1.84%) |
May 11, 2023 | 13.34 | 13.51 | 13.07 | 13.34 | 54,088 | -0.06(-0.42%) |
May 10, 2023 | 13.18 | 13.39 | 13.16 | 13.39 | 29,536 | +0.16(+1.21%) |
May 09, 2023 | 13.34 | 13.43 | 13.20 | 13.23 | 28,327 | -0.04(-0.28%) |
May 08, 2023 | 13.47 | 13.51 | 13.19 | 13.27 | 48,658 | -0.20(-1.47%) |
May 05, 2023 | 13.06 | 13.68 | 13.06 | 13.47 | 59,815 | +0.41(+3.11%) |
May 04, 2023 | 12.72 | 13.22 | 12.57 | 13.06 | 64,360 | +0.39(+3.06%) |
May 03, 2023 | 12.80 | 13.12 | 12.54 | 12.68 | 41,640 | -0.21(-1.61%) |
May 02, 2023 | 13.01 | 13.21 | 12.73 | 12.88 | 112,204 | -0.01(-0.07%) |
May 01, 2023 | 12.88 | 13.03 | 12.76 | 12.89 | 72,889 | +0.10(+0.81%) |
Apr 28, 2023 | 12.77 | 13.00 | 12.70 | 12.79 | 67,022 | +0.10(+0.82%) |
Apr 27, 2023 | 12.87 | 12.91 | 12.62 | 12.69 | 152,212 | -0.07(-0.52%) |
Apr 26, 2023 | 12.97 | 13.03 | 12.71 | 12.75 | 41,693 | -0.07(-0.52%) |
Apr 25, 2023 | 13.14 | 13.14 | 12.77 | 12.82 | 46,475 | -0.26(-2.02%) |
Apr 24, 2023 | 12.52 | 13.15 | 12.52 | 13.08 | 102,160 | +0.64(+5.17%) |
Apr 21, 2023 | 12.76 | 12.97 | 12.18 | 12.44 | 42,986 | -0.28(-2.21%) |
Apr 20, 2023 | 12.08 | 12.79 | 12.06 | 12.72 | 197,350 | +0.57(+4.69%) |
Apr 19, 2023 | 12.51 | 12.51 | 12.10 | 12.15 | 40,530 | -0.35(-2.77%) |
Apr 18, 2023 | 12.37 | 12.52 | 12.23 | 12.50 | 36,633 | +0.23(+1.90%) |
Apr 17, 2023 | 12.37 | 12.50 | 12.17 | 12.26 | 31,546 | -0.09(-0.76%) |
Apr 14, 2023 | 12.23 | 12.50 | 12.10 | 12.36 | 37,554 | +0.22(+1.85%) |
Apr 13, 2023 | 12.04 | 12.19 | 12.02 | 12.13 | 17,159 | +0.03(+0.23%) |
Apr 12, 2023 | 11.91 | 12.19 | 11.91 | 12.10 | 38,224 | +0.30(+2.53%) |
Apr 11, 2023 | 11.92 | 12.12 | 11.81 | 11.81 | 30,143 | -0.04(-0.32%) |
Apr 10, 2023 | 11.53 | 11.93 | 11.53 | 11.84 | 26,567 | +0.22(+1.93%) |
Apr 06, 2023 | 12.00 | 12.00 | 11.58 | 11.62 | 37,775 | -0.32(-2.66%) |
Apr 05, 2023 | 11.81 | 11.94 | 11.73 | 11.94 | 16,548 | +0.09(+0.79%) |
Apr 04, 2023 | 12.11 | 12.14 | 11.80 | 11.84 | 20,222 | -0.21(-1.78%) |
Apr 03, 2023 | 12.03 | 12.17 | 11.91 | 12.06 | 54,450 | -0.06(-0.46%) |
Mar 31, 2023 | 12.23 | 12.45 | 12.00 | 12.11 | 68,888 | -0.09(-0.77%) |
Mar 30, 2023 | 12.23 | 12.42 | 12.14 | 12.21 | 40,781 | +0.08(+0.69%) |
Mar 29, 2023 | 12.09 | 12.17 | 11.92 | 12.12 | 21,282 | +0.06(+0.46%) |
Mar 28, 2023 | 11.91 | 12.18 | 11.91 | 12.07 | 31,921 | +0.15(+1.25%) |
Mar 27, 2023 | 11.76 | 12.01 | 11.76 | 11.92 | 56,331 | +0.15(+1.27%) |
Mar 24, 2023 | 11.58 | 11.79 | 11.49 | 11.77 | 39,443 | +0.25(+2.19%) |
Mar 23, 2023 | 11.58 | 11.61 | 11.43 | 11.52 | 72,640 | +0.00(+0.00%) |
Mar 22, 2023 | 11.77 | 11.78 | 11.52 | 11.52 | 25,389 | -0.17(-1.44%) |
Mar 21, 2023 | 11.58 | 11.70 | 11.51 | 11.68 | 59,267 | +0.24(+2.12%) |
Mar 20, 2023 | 11.60 | 11.66 | 11.44 | 11.44 | 26,854 | -0.24(-2.08%) |
Mar 17, 2023 | 11.53 | 11.68 | 11.48 | 11.68 | 50,112 | +0.07(+0.56%) |
Mar 16, 2023 | 11.49 | 11.69 | 11.44 | 11.62 | 53,349 | +0.08(+0.73%) |
Mar 15, 2023 | 11.53 | 11.62 | 11.44 | 11.53 | 30,027 | -0.15(-1.28%) |
Mar 14, 2023 | 12.00 | 12.00 | 11.67 | 11.68 | 61,938 | +0.07(+0.64%) |
Mar 13, 2023 | 11.86 | 11.86 | 11.50 | 11.61 | 62,701 | -0.33(-2.74%) |
Mar 10, 2023 | 11.86 | 12.04 | 11.74 | 11.94 | 305,265 | +0.12(+1.03%) |
Mar 09, 2023 | 11.94 | 11.94 | 11.77 | 11.81 | 71,929 | +0.02(+0.16%) |
Mar 08, 2023 | 11.81 | 11.84 | 11.69 | 11.80 | 47,310 | +0.03(+0.24%) |
Mar 07, 2023 | 11.79 | 11.88 | 11.72 | 11.77 | 42,865 | -0.01(-0.08%) |
Mar 06, 2023 | 11.82 | 11.84 | 11.70 | 11.78 | 30,831 | -0.04(-0.32%) |
Mar 03, 2023 | 11.81 | 11.91 | 11.72 | 11.81 | 50,439 | +0.05(+0.40%) |
Mar 02, 2023 | 11.76 | 11.90 | 11.70 | 11.77 | 59,496 | +0.02(+0.16%) |