Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.17 | 12.46 | 12.10 | 12.22 | 821,429 | +0.06(+0.47%) |
May 30, 2023 | 12.18 | 12.49 | 12.11 | 12.17 | 102,437 | -0.01(-0.08%) |
May 26, 2023 | 11.98 | 12.31 | 11.98 | 12.18 | 225,393 | +0.15(+1.28%) |
May 25, 2023 | 12.26 | 12.39 | 12.00 | 12.02 | 129,842 | -0.26(-2.11%) |
May 24, 2023 | 12.40 | 12.40 | 12.11 | 12.28 | 103,095 | -0.13(-1.08%) |
May 23, 2023 | 12.39 | 12.52 | 12.38 | 12.42 | 142,147 | +0.02(+0.15%) |
May 22, 2023 | 12.21 | 12.41 | 12.11 | 12.40 | 134,817 | +0.24(+1.97%) |
May 19, 2023 | 12.27 | 12.29 | 12.13 | 12.16 | 72,744 | +0.00(+0.00%) |
May 18, 2023 | 12.16 | 12.20 | 12.04 | 12.16 | 92,354 | -0.03(-0.24%) |
May 17, 2023 | 11.87 | 12.19 | 11.85 | 12.19 | 148,616 | +0.40(+3.42%) |
May 16, 2023 | 11.66 | 11.96 | 11.66 | 11.78 | 272,730 | +0.05(+0.41%) |
May 15, 2023 | 11.81 | 11.89 | 11.72 | 11.73 | 94,463 | -0.05(-0.41%) |
May 12, 2023 | 11.76 | 11.87 | 11.71 | 11.78 | 84,845 | +0.04(+0.33%) |
May 11, 2023 | 11.60 | 11.80 | 11.58 | 11.74 | 100,173 | +0.08(+0.66%) |
May 10, 2023 | 11.82 | 11.82 | 11.57 | 11.67 | 115,048 | +0.02(+0.16%) |
May 09, 2023 | 11.68 | 11.73 | 11.57 | 11.65 | 83,623 | -0.05(-0.41%) |
May 08, 2023 | 12.06 | 12.06 | 11.59 | 11.70 | 114,361 | -0.35(-2.87%) |
May 05, 2023 | 11.69 | 12.08 | 11.69 | 12.04 | 147,525 | +0.45(+3.89%) |
May 04, 2023 | 11.75 | 11.78 | 11.28 | 11.59 | 137,216 | -0.20(-1.71%) |
May 03, 2023 | 11.68 | 11.96 | 11.68 | 11.79 | 123,085 | +0.12(+0.99%) |
May 02, 2023 | 11.68 | 11.72 | 11.24 | 11.68 | 151,224 | -0.05(-0.41%) |
May 01, 2023 | 11.33 | 11.83 | 11.23 | 11.72 | 158,121 | +0.36(+3.18%) |
Apr 28, 2023 | 11.21 | 11.44 | 11.18 | 11.36 | 128,411 | +0.18(+1.62%) |
Apr 27, 2023 | 11.35 | 11.35 | 11.08 | 11.18 | 159,919 | -0.16(-1.43%) |
Apr 26, 2023 | 11.37 | 11.44 | 11.22 | 11.34 | 130,862 | -0.08(-0.67%) |
Apr 25, 2023 | 11.58 | 11.58 | 11.33 | 11.42 | 140,672 | -0.28(-2.36%) |
Apr 24, 2023 | 11.82 | 11.84 | 11.47 | 11.70 | 84,347 | -0.11(-0.97%) |
Apr 21, 2023 | 12.18 | 12.22 | 11.75 | 11.81 | 110,660 | -0.36(-2.97%) |
Apr 20, 2023 | 12.08 | 12.21 | 12.01 | 12.17 | 116,636 | +0.02(+0.16%) |
Apr 19, 2023 | 12.07 | 12.17 | 12.04 | 12.15 | 68,152 | +0.00(+0.00%) |
Apr 18, 2023 | 12.25 | 12.30 | 12.13 | 12.15 | 126,865 | -0.10(-0.85%) |
Apr 17, 2023 | 12.14 | 12.27 | 12.10 | 12.26 | 102,136 | +0.08(+0.62%) |
Apr 14, 2023 | 12.11 | 12.21 | 12.02 | 12.18 | 107,767 | +0.05(+0.39%) |
Apr 13, 2023 | 11.97 | 12.14 | 11.93 | 12.13 | 70,334 | +0.21(+1.76%) |
Apr 12, 2023 | 12.23 | 12.23 | 11.92 | 11.92 | 90,438 | -0.16(-1.34%) |
Apr 11, 2023 | 11.98 | 12.13 | 11.83 | 12.09 | 125,114 | +0.10(+0.87%) |
Apr 10, 2023 | 11.99 | 12.01 | 11.86 | 11.98 | 69,706 | -0.01(-0.08%) |
Apr 06, 2023 | 11.96 | 12.13 | 11.92 | 11.99 | 101,037 | +0.03(+0.24%) |
Apr 05, 2023 | 11.71 | 11.99 | 11.61 | 11.96 | 116,942 | +0.22(+1.86%) |
Apr 04, 2023 | 11.82 | 11.90 | 11.69 | 11.74 | 198,097 | +0.00(+0.00%) |
Apr 03, 2023 | 11.97 | 11.98 | 11.59 | 11.74 | 275,870 | -0.26(-2.14%) |
Mar 31, 2023 | 11.73 | 12.03 | 11.73 | 12.00 | 255,552 | +0.31(+2.69%) |
Mar 30, 2023 | 11.47 | 11.72 | 11.35 | 11.69 | 259,093 | +0.33(+2.93%) |
Mar 29, 2023 | 11.40 | 11.44 | 11.07 | 11.35 | 304,251 | -0.02(-0.17%) |
Mar 28, 2023 | 11.56 | 11.57 | 11.32 | 11.37 | 157,477 | -0.25(-2.13%) |
Mar 27, 2023 | 11.74 | 11.74 | 11.53 | 11.62 | 125,864 | -0.01(-0.08%) |
Mar 24, 2023 | 11.56 | 11.70 | 11.55 | 11.63 | 140,647 | -0.02(-0.16%) |
Mar 23, 2023 | 11.88 | 11.88 | 11.57 | 11.65 | 157,235 | -0.17(-1.45%) |
Mar 22, 2023 | 12.10 | 12.18 | 11.82 | 11.82 | 116,638 | -0.33(-2.74%) |
Mar 21, 2023 | 12.21 | 12.26 | 12.00 | 12.15 | 111,244 | -0.03(-0.23%) |
Mar 20, 2023 | 12.18 | 12.18 | 12.05 | 12.18 | 113,300 | +0.12(+1.03%) |
Mar 17, 2023 | 12.14 | 12.31 | 12.06 | 12.06 | 258,044 | -0.15(-1.25%) |
Mar 16, 2023 | 12.12 | 12.28 | 12.00 | 12.21 | 119,258 | -0.07(-0.54%) |
Mar 15, 2023 | 12.03 | 12.31 | 12.00 | 12.28 | 132,589 | +0.04(+0.31%) |
Mar 14, 2023 | 12.45 | 12.56 | 12.09 | 12.24 | 171,769 | +0.10(+0.86%) |
Mar 13, 2023 | 12.23 | 12.48 | 12.09 | 12.13 | 155,135 | -0.34(-2.75%) |
Mar 10, 2023 | 12.78 | 12.93 | 12.39 | 12.48 | 130,820 | -0.43(-3.32%) |
Mar 09, 2023 | 13.10 | 13.43 | 12.90 | 12.90 | 85,414 | -0.19(-1.45%) |
Mar 08, 2023 | 13.16 | 13.23 | 13.04 | 13.10 | 101,456 | -0.09(-0.65%) |
Mar 07, 2023 | 13.15 | 13.23 | 13.01 | 13.18 | 109,223 | +0.04(+0.29%) |
Mar 06, 2023 | 13.32 | 13.39 | 12.99 | 13.14 | 150,455 | -0.15(-1.14%) |
Mar 03, 2023 | 13.30 | 13.38 | 13.17 | 13.30 | 113,284 | +0.06(+0.43%) |
Mar 02, 2023 | 12.89 | 13.31 | 12.86 | 13.24 | 155,962 | +0.30(+2.35%) |