Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.12 | 11.19 | 10.99 | 11.09 | 149,822 | -0.13(-1.20%) |
May 30, 2023 | 11.33 | 11.35 | 11.18 | 11.22 | 89,839 | -0.13(-1.15%) |
May 26, 2023 | 11.29 | 11.41 | 11.29 | 11.36 | 82,624 | +0.22(+1.94%) |
May 25, 2023 | 11.23 | 11.23 | 11.06 | 11.14 | 82,788 | -0.17(-1.47%) |
May 24, 2023 | 11.32 | 11.37 | 11.25 | 11.31 | 74,264 | -0.17(-1.51%) |
May 23, 2023 | 11.59 | 11.61 | 11.48 | 11.48 | 112,056 | -0.34(-2.92%) |
May 22, 2023 | 11.81 | 11.85 | 11.78 | 11.82 | 93,841 | -0.08(-0.63%) |
May 19, 2023 | 11.89 | 11.93 | 11.86 | 11.90 | 65,250 | +0.35(+3.03%) |
May 18, 2023 | 11.37 | 11.66 | 11.37 | 11.55 | 89,400 | -0.15(-1.32%) |
May 17, 2023 | 11.79 | 11.79 | 11.58 | 11.71 | 49,116 | +0.04(+0.39%) |
May 16, 2023 | 11.71 | 11.73 | 11.66 | 11.66 | 69,362 | -0.25(-2.10%) |
May 15, 2023 | 11.77 | 11.91 | 11.77 | 11.91 | 120,728 | +0.14(+1.19%) |
May 12, 2023 | 11.80 | 11.81 | 11.71 | 11.77 | 62,105 | -0.09(-0.72%) |
May 11, 2023 | 11.77 | 11.88 | 11.77 | 11.86 | 131,510 | +0.05(+0.47%) |
May 10, 2023 | 11.84 | 11.84 | 11.70 | 11.80 | 59,615 | -0.05(-0.42%) |
May 09, 2023 | 11.75 | 11.89 | 11.73 | 11.85 | 155,800 | +0.01(+0.08%) |
May 08, 2023 | 11.86 | 11.89 | 11.81 | 11.84 | 188,653 | -0.12(-1.00%) |
May 05, 2023 | 11.72 | 11.99 | 11.72 | 11.96 | 42,334 | +0.19(+1.57%) |
May 04, 2023 | 11.69 | 11.80 | 11.69 | 11.78 | 76,198 | -0.03(-0.25%) |
May 03, 2023 | 11.82 | 11.93 | 11.78 | 11.80 | 65,373 | +0.19(+1.59%) |
May 02, 2023 | 11.61 | 11.65 | 11.54 | 11.62 | 64,840 | -0.13(-1.11%) |
May 01, 2023 | 11.66 | 11.96 | 11.66 | 11.75 | 85,458 | -0.10(-0.84%) |
Apr 28, 2023 | 11.73 | 11.88 | 11.73 | 11.85 | 47,915 | +0.06(+0.51%) |
Apr 27, 2023 | 11.74 | 11.81 | 11.61 | 11.79 | 86,790 | +0.35(+3.06%) |
Apr 26, 2023 | 11.46 | 11.61 | 11.43 | 11.44 | 52,055 | -0.06(-0.52%) |
Apr 25, 2023 | 11.69 | 11.71 | 11.50 | 11.50 | 79,373 | -0.31(-2.62%) |
Apr 24, 2023 | 11.81 | 11.85 | 11.78 | 11.81 | 74,367 | +0.12(+1.03%) |
Apr 21, 2023 | 11.63 | 11.73 | 11.58 | 11.69 | 59,103 | +0.12(+1.04%) |
Apr 20, 2023 | 11.52 | 11.63 | 11.52 | 11.57 | 84,792 | +0.04(+0.35%) |
Apr 19, 2023 | 11.46 | 11.55 | 11.46 | 11.53 | 62,010 | +0.03(+0.26%) |
Apr 18, 2023 | 11.58 | 11.58 | 11.48 | 11.50 | 107,640 | +0.17(+1.50%) |
Apr 17, 2023 | 11.38 | 11.38 | 11.28 | 11.33 | 111,576 | -0.02(-0.18%) |
Apr 14, 2023 | 11.42 | 11.42 | 11.30 | 11.35 | 73,357 | +0.00(+0.00%) |
Apr 13, 2023 | 11.29 | 11.38 | 11.21 | 11.35 | 74,782 | +0.06(+0.58%) |
Apr 12, 2023 | 11.32 | 11.36 | 11.26 | 11.29 | 46,521 | +0.09(+0.80%) |
Apr 11, 2023 | 11.07 | 11.22 | 11.07 | 11.20 | 116,349 | +0.37(+3.44%) |
Apr 10, 2023 | 11.13 | 11.13 | 10.61 | 10.82 | 106,381 | -0.13(-1.16%) |
Apr 06, 2023 | 10.83 | 10.98 | 10.83 | 10.95 | 879,387 | -0.07(-0.64%) |
Apr 05, 2023 | 11.08 | 11.10 | 10.92 | 11.02 | 132,335 | -0.61(-5.25%) |
Apr 04, 2023 | 11.86 | 11.89 | 11.60 | 11.63 | 77,810 | -0.07(-0.60%) |
Apr 03, 2023 | 11.63 | 11.72 | 11.62 | 11.70 | 61,201 | -0.21(-1.76%) |
Mar 31, 2023 | 11.82 | 11.99 | 11.82 | 11.91 | 81,969 | +0.05(+0.42%) |
Mar 30, 2023 | 11.79 | 11.87 | 11.78 | 11.86 | 71,561 | +0.17(+1.45%) |
Mar 29, 2023 | 11.57 | 11.72 | 11.57 | 11.69 | 84,161 | +0.12(+1.07%) |
Mar 28, 2023 | 11.63 | 11.64 | 11.53 | 11.57 | 116,936 | +0.11(+0.92%) |
Mar 27, 2023 | 11.47 | 11.50 | 11.40 | 11.46 | 66,219 | +0.18(+1.60%) |
Mar 24, 2023 | 11.24 | 11.33 | 11.18 | 11.28 | 70,994 | -0.37(-3.20%) |
Mar 23, 2023 | 11.71 | 11.87 | 11.62 | 11.65 | 97,657 | -0.20(-1.66%) |
Mar 22, 2023 | 11.88 | 12.08 | 11.82 | 11.85 | 75,395 | -0.34(-2.80%) |
Mar 21, 2023 | 12.25 | 12.26 | 12.12 | 12.19 | 43,861 | +0.09(+0.75%) |
Mar 20, 2023 | 12.12 | 12.14 | 12.04 | 12.10 | 49,396 | +0.33(+2.80%) |
Mar 17, 2023 | 11.86 | 11.90 | 11.67 | 11.77 | 79,128 | -0.34(-2.81%) |
Mar 16, 2023 | 11.79 | 12.11 | 11.78 | 12.11 | 137,934 | +0.38(+3.24%) |
Mar 15, 2023 | 11.67 | 11.77 | 11.49 | 11.73 | 66,715 | -0.45(-3.69%) |
Mar 14, 2023 | 12.15 | 12.21 | 12.06 | 12.18 | 72,019 | +0.37(+3.12%) |
Mar 13, 2023 | 11.76 | 11.87 | 11.65 | 11.81 | 67,995 | +0.01(+0.09%) |
Mar 10, 2023 | 12.01 | 12.01 | 11.76 | 11.80 | 86,736 | -0.21(-1.75%) |
Mar 09, 2023 | 12.19 | 12.24 | 12.00 | 12.01 | 70,832 | -0.09(-0.74%) |
Mar 08, 2023 | 12.07 | 12.18 | 12.03 | 12.10 | 57,574 | +0.12(+1.00%) |
Mar 07, 2023 | 12.33 | 12.33 | 11.97 | 11.98 | 49,328 | -0.32(-2.64%) |
Mar 06, 2023 | 12.37 | 12.37 | 12.29 | 12.30 | 87,258 | -0.10(-0.77%) |
Mar 03, 2023 | 12.31 | 12.43 | 12.26 | 12.40 | 44,974 | +0.27(+2.23%) |
Mar 02, 2023 | 12.05 | 12.14 | 12.04 | 12.13 | 48,780 | +0.02(+0.17%) |