Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.22 | 13.54 | 13.18 | 13.23 | 251,062 | +0.37(+2.90%) |
May 30, 2023 | 12.52 | 12.98 | 12.52 | 12.86 | 138,508 | +0.44(+3.55%) |
May 26, 2023 | 12.78 | 12.78 | 12.39 | 12.42 | 253,038 | -0.67(-5.12%) |
May 25, 2023 | 12.91 | 13.18 | 12.91 | 13.09 | 147,924 | +0.06(+0.44%) |
May 24, 2023 | 12.80 | 13.03 | 12.78 | 13.03 | 218,272 | +0.25(+1.95%) |
May 23, 2023 | 12.47 | 12.78 | 12.40 | 12.78 | 198,194 | +0.59(+4.87%) |
May 22, 2023 | 12.20 | 12.20 | 12.01 | 12.19 | 65,600 | -0.24(-1.93%) |
May 19, 2023 | 12.40 | 12.54 | 12.38 | 12.43 | 57,341 | -0.03(-0.23%) |
May 18, 2023 | 12.42 | 12.62 | 12.40 | 12.46 | 201,409 | +0.19(+1.56%) |
May 17, 2023 | 12.42 | 12.51 | 12.23 | 12.26 | 135,964 | -0.15(-1.23%) |
May 16, 2023 | 12.45 | 12.45 | 12.30 | 12.42 | 46,849 | +0.24(+1.97%) |
May 15, 2023 | 12.47 | 12.58 | 12.13 | 12.18 | 129,588 | -0.71(-5.50%) |
May 12, 2023 | 12.70 | 12.94 | 12.70 | 12.89 | 167,198 | +0.46(+3.70%) |
May 11, 2023 | 12.58 | 12.71 | 12.42 | 12.43 | 80,803 | +0.18(+1.49%) |
May 10, 2023 | 12.29 | 12.47 | 12.19 | 12.24 | 83,144 | -0.01(-0.08%) |
May 09, 2023 | 12.40 | 12.42 | 12.23 | 12.25 | 104,026 | +0.23(+1.91%) |
May 08, 2023 | 11.93 | 12.08 | 11.89 | 12.02 | 78,154 | -0.01(-0.08%) |
May 05, 2023 | 12.37 | 12.43 | 12.01 | 12.03 | 92,925 | -0.48(-3.82%) |
May 04, 2023 | 12.51 | 12.61 | 12.41 | 12.51 | 123,965 | -0.32(-2.46%) |
May 03, 2023 | 12.74 | 12.85 | 12.58 | 12.83 | 81,489 | +0.04(+0.30%) |
May 02, 2023 | 12.56 | 12.90 | 12.56 | 12.79 | 108,316 | +0.44(+3.57%) |
May 01, 2023 | 12.46 | 12.46 | 12.15 | 12.35 | 122,115 | +0.11(+0.94%) |
Apr 28, 2023 | 12.43 | 12.46 | 12.23 | 12.23 | 89,719 | -0.21(-1.69%) |
Apr 27, 2023 | 12.75 | 12.77 | 12.40 | 12.45 | 106,680 | -0.51(-3.92%) |
Apr 26, 2023 | 12.68 | 12.98 | 12.68 | 12.95 | 147,700 | -0.27(-2.03%) |
Apr 25, 2023 | 12.98 | 13.25 | 12.96 | 13.22 | 264,486 | +0.73(+5.82%) |
Apr 24, 2023 | 12.49 | 12.59 | 12.45 | 12.49 | 90,426 | +0.09(+0.69%) |
Apr 21, 2023 | 12.35 | 12.58 | 12.35 | 12.41 | 120,644 | +0.36(+3.02%) |
Apr 20, 2023 | 12.01 | 12.14 | 11.81 | 12.04 | 117,835 | +0.08(+0.64%) |
Apr 19, 2023 | 12.01 | 12.08 | 11.92 | 11.97 | 110,638 | +0.34(+2.97%) |
Apr 18, 2023 | 11.53 | 11.70 | 11.48 | 11.62 | 214,364 | +0.05(+0.41%) |
Apr 17, 2023 | 11.56 | 11.70 | 11.52 | 11.57 | 53,926 | -0.14(-1.23%) |
Apr 14, 2023 | 11.67 | 11.86 | 11.54 | 11.72 | 294,285 | +0.25(+2.17%) |
Apr 13, 2023 | 11.60 | 11.61 | 11.45 | 11.47 | 152,965 | -0.53(-4.39%) |
Apr 12, 2023 | 11.62 | 12.06 | 11.61 | 12.00 | 213,290 | +0.27(+2.29%) |
Apr 11, 2023 | 11.64 | 11.76 | 11.60 | 11.73 | 147,651 | -0.24(-2.00%) |
Apr 10, 2023 | 12.10 | 12.14 | 11.95 | 11.97 | 146,852 | -0.06(-0.48%) |
Apr 06, 2023 | 12.26 | 12.30 | 11.93 | 12.02 | 75,288 | -0.11(-0.95%) |
Apr 05, 2023 | 11.91 | 12.23 | 11.89 | 12.14 | 126,055 | +0.33(+2.76%) |
Apr 04, 2023 | 11.88 | 12.01 | 11.81 | 11.81 | 80,554 | +0.01(+0.08%) |
Apr 03, 2023 | 11.95 | 12.01 | 11.80 | 11.80 | 69,035 | -0.09(-0.72%) |
Mar 31, 2023 | 11.85 | 12.01 | 11.75 | 11.89 | 83,516 | +0.06(+0.49%) |
Mar 30, 2023 | 11.88 | 11.98 | 11.74 | 11.83 | 134,940 | -0.38(-3.14%) |
Mar 29, 2023 | 12.23 | 12.39 | 12.14 | 12.22 | 102,407 | -0.09(-0.70%) |
Mar 28, 2023 | 12.48 | 12.52 | 12.30 | 12.30 | 226,105 | -0.52(-4.03%) |
Mar 27, 2023 | 12.89 | 13.02 | 12.81 | 12.82 | 116,704 | +0.18(+1.44%) |
Mar 24, 2023 | 12.83 | 12.87 | 12.61 | 12.64 | 217,983 | +0.14(+1.15%) |
Mar 23, 2023 | 12.29 | 12.69 | 12.06 | 12.49 | 233,339 | -0.56(-4.33%) |
Mar 22, 2023 | 12.92 | 13.06 | 12.47 | 13.06 | 178,850 | -0.13(-1.02%) |
Mar 21, 2023 | 13.24 | 13.40 | 13.11 | 13.19 | 384,443 | -0.40(-2.94%) |
Mar 20, 2023 | 13.79 | 13.88 | 13.48 | 13.59 | 154,338 | -0.09(-0.69%) |
Mar 17, 2023 | 13.49 | 13.83 | 13.47 | 13.69 | 320,795 | +0.27(+1.98%) |
Mar 16, 2023 | 14.15 | 14.22 | 13.42 | 13.42 | 256,987 | -0.64(-4.58%) |
Mar 15, 2023 | 14.25 | 14.46 | 14.07 | 14.07 | 593,321 | +0.69(+5.17%) |
Mar 14, 2023 | 13.44 | 13.55 | 13.29 | 13.37 | 287,547 | +0.02(+0.14%) |
Mar 13, 2023 | 13.58 | 13.65 | 13.12 | 13.36 | 256,666 | -0.08(-0.56%) |
Mar 10, 2023 | 13.26 | 13.48 | 13.03 | 13.43 | 341,649 | +0.24(+1.79%) |
Mar 09, 2023 | 12.80 | 13.30 | 12.72 | 13.19 | 310,962 | +0.78(+6.25%) |
Mar 08, 2023 | 12.54 | 12.55 | 12.33 | 12.42 | 311,415 | -0.15(-1.21%) |
Mar 07, 2023 | 12.11 | 12.57 | 12.00 | 12.57 | 440,225 | +0.65(+5.49%) |
Mar 06, 2023 | 11.82 | 11.94 | 11.70 | 11.92 | 98,038 | +0.16(+1.37%) |
Mar 03, 2023 | 11.99 | 12.04 | 11.75 | 11.75 | 145,194 | -0.28(-2.36%) |
Mar 02, 2023 | 12.43 | 12.48 | 12.03 | 12.04 | 267,765 | -0.19(-1.55%) |