Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.92 | 13.02 | 12.73 | 12.99 | 81,492 | -0.03(-0.22%) |
May 30, 2023 | 13.02 | 13.10 | 12.83 | 13.02 | 37,294 | -0.21(-1.62%) |
May 26, 2023 | 13.17 | 13.32 | 13.10 | 13.23 | 48,504 | +0.18(+1.42%) |
May 25, 2023 | 13.22 | 13.22 | 12.98 | 13.05 | 62,051 | +0.12(+0.90%) |
May 24, 2023 | 13.11 | 13.11 | 12.93 | 12.93 | 45,695 | -0.14(-1.04%) |
May 23, 2023 | 13.17 | 13.35 | 13.00 | 13.07 | 114,687 | -0.14(-1.03%) |
May 22, 2023 | 13.22 | 13.34 | 13.16 | 13.21 | 90,730 | +0.13(+0.97%) |
May 19, 2023 | 12.96 | 13.31 | 12.96 | 13.08 | 408,168 | +0.10(+0.75%) |
May 18, 2023 | 12.76 | 13.06 | 12.75 | 12.98 | 21,784 | +0.15(+1.14%) |
May 17, 2023 | 12.69 | 12.89 | 12.57 | 12.84 | 55,898 | +0.34(+2.72%) |
May 16, 2023 | 12.88 | 12.88 | 12.50 | 12.50 | 68,596 | -0.40(-3.09%) |
May 15, 2023 | 12.75 | 12.98 | 12.66 | 12.89 | 44,450 | +0.16(+1.22%) |
May 12, 2023 | 12.59 | 12.85 | 12.59 | 12.74 | 175,618 | +0.12(+0.92%) |
May 11, 2023 | 12.35 | 12.67 | 12.35 | 12.62 | 47,102 | +0.20(+1.60%) |
May 10, 2023 | 12.35 | 12.47 | 12.28 | 12.42 | 76,781 | +0.19(+1.55%) |
May 09, 2023 | 12.09 | 12.34 | 12.09 | 12.23 | 39,663 | +0.16(+1.29%) |
May 08, 2023 | 12.20 | 12.21 | 12.06 | 12.08 | 7,640 | -0.07(-0.56%) |
May 05, 2023 | 11.78 | 12.17 | 11.78 | 12.15 | 11,442 | +0.45(+3.82%) |
May 04, 2023 | 11.68 | 11.76 | 11.50 | 11.70 | 24,098 | +0.13(+1.09%) |
May 03, 2023 | 11.46 | 11.68 | 11.44 | 11.57 | 22,561 | +0.07(+0.59%) |
May 02, 2023 | 11.68 | 11.71 | 11.46 | 11.50 | 37,083 | -0.21(-1.83%) |
May 01, 2023 | 11.76 | 11.79 | 11.67 | 11.72 | 26,773 | -0.09(-0.74%) |
Apr 28, 2023 | 11.51 | 11.81 | 11.51 | 11.81 | 100,777 | +0.30(+2.62%) |
Apr 27, 2023 | 11.31 | 11.54 | 11.31 | 11.50 | 21,785 | +0.31(+2.78%) |
Apr 26, 2023 | 11.22 | 11.27 | 11.15 | 11.19 | 21,911 | +0.01(+0.09%) |
Apr 25, 2023 | 11.27 | 11.27 | 11.09 | 11.18 | 62,040 | -0.28(-2.46%) |
Apr 24, 2023 | 11.27 | 11.46 | 11.25 | 11.46 | 110,451 | +0.20(+1.81%) |
Apr 21, 2023 | 11.37 | 11.37 | 11.21 | 11.26 | 11,375 | -0.08(-0.69%) |
Apr 20, 2023 | 11.23 | 11.40 | 11.23 | 11.34 | 14,829 | +0.12(+1.03%) |
Apr 19, 2023 | 11.46 | 11.46 | 11.19 | 11.22 | 42,492 | -0.52(-4.46%) |
Apr 18, 2023 | 11.75 | 11.84 | 11.68 | 11.75 | 152,779 | -0.27(-2.27%) |
Apr 17, 2023 | 12.01 | 12.02 | 11.90 | 12.02 | 53,416 | -0.04(-0.32%) |
Apr 14, 2023 | 11.83 | 12.11 | 11.80 | 12.06 | 52,863 | -0.07(-0.56%) |
Apr 13, 2023 | 12.13 | 12.22 | 12.08 | 12.13 | 27,551 | +0.11(+0.89%) |
Apr 12, 2023 | 12.04 | 12.25 | 12.01 | 12.02 | 91,882 | +0.21(+1.81%) |
Apr 11, 2023 | 11.70 | 11.84 | 11.62 | 11.81 | 99,897 | +0.57(+5.11%) |
Apr 10, 2023 | 11.12 | 11.27 | 11.12 | 11.23 | 68,055 | +0.08(+0.70%) |
Apr 06, 2023 | 11.11 | 11.19 | 11.04 | 11.15 | 20,925 | +0.05(+0.44%) |
Apr 05, 2023 | 11.23 | 11.23 | 11.06 | 11.11 | 19,992 | -0.13(-1.13%) |
Apr 04, 2023 | 11.32 | 11.35 | 11.16 | 11.23 | 244,347 | +0.03(+0.26%) |
Apr 03, 2023 | 11.23 | 11.24 | 11.14 | 11.20 | 54,017 | -0.17(-1.54%) |
Mar 31, 2023 | 11.51 | 11.52 | 11.32 | 11.38 | 56,092 | -0.06(-0.51%) |
Mar 30, 2023 | 11.51 | 11.51 | 11.27 | 11.44 | 101,873 | +0.34(+3.07%) |
Mar 29, 2023 | 11.07 | 11.14 | 10.95 | 11.10 | 22,365 | +0.02(+0.18%) |
Mar 28, 2023 | 10.93 | 11.14 | 10.92 | 11.08 | 79,979 | +0.21(+1.97%) |
Mar 27, 2023 | 10.81 | 10.91 | 10.76 | 10.86 | 54,199 | +0.11(+0.99%) |
Mar 24, 2023 | 10.48 | 10.79 | 10.44 | 10.76 | 117,977 | +0.32(+3.08%) |
Mar 23, 2023 | 10.88 | 10.89 | 10.34 | 10.43 | 81,132 | -0.45(-4.11%) |
Mar 22, 2023 | 10.85 | 11.10 | 10.77 | 10.88 | 69,910 | +0.02(+0.18%) |
Mar 21, 2023 | 10.93 | 10.93 | 10.84 | 10.86 | 37,039 | -0.08(-0.71%) |
Mar 20, 2023 | 11.13 | 11.13 | 10.90 | 10.94 | 44,559 | -0.21(-1.92%) |
Mar 17, 2023 | 11.17 | 11.20 | 11.05 | 11.15 | 30,533 | -0.12(-1.04%) |
Mar 16, 2023 | 11.13 | 11.32 | 11.10 | 11.27 | 18,658 | +0.14(+1.22%) |
Mar 15, 2023 | 11.02 | 11.14 | 10.88 | 11.13 | 94,920 | -0.04(-0.39%) |
Mar 14, 2023 | 11.39 | 11.41 | 11.14 | 11.18 | 10,556 | -0.07(-0.65%) |
Mar 13, 2023 | 11.11 | 11.36 | 11.10 | 11.25 | 28,891 | -0.05(-0.43%) |
Mar 10, 2023 | 11.47 | 11.54 | 11.25 | 11.30 | 46,342 | -0.42(-3.57%) |
Mar 09, 2023 | 11.86 | 11.86 | 11.63 | 11.72 | 113,693 | -0.05(-0.41%) |
Mar 08, 2023 | 11.62 | 11.83 | 11.52 | 11.77 | 164,792 | +0.45(+3.95%) |
Mar 07, 2023 | 11.34 | 11.40 | 11.22 | 11.32 | 19,362 | -0.12(-1.02%) |
Mar 06, 2023 | 11.08 | 11.44 | 11.04 | 11.44 | 66,815 | +0.33(+2.98%) |
Mar 03, 2023 | 11.11 | 11.22 | 11.06 | 11.11 | 71,334 | +0.05(+0.44%) |
Mar 02, 2023 | 11.11 | 11.16 | 11.06 | 11.06 | 244,573 | -0.07(-0.61%) |