Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.55 | 11.78 | 11.33 | 11.48 | 1,143,719 | -0.11(-0.98%) |
May 30, 2023 | 11.75 | 11.79 | 11.53 | 11.59 | 794,810 | -0.16(-1.37%) |
May 26, 2023 | 11.75 | 11.78 | 11.02 | 11.76 | 834,469 | +0.00(+0.00%) |
May 25, 2023 | 11.60 | 11.78 | 11.35 | 11.76 | 526,309 | +0.09(+0.81%) |
May 24, 2023 | 11.69 | 11.74 | 11.62 | 11.66 | 549,628 | -0.03(-0.24%) |
May 23, 2023 | 11.62 | 11.71 | 11.48 | 11.69 | 672,864 | +0.06(+0.49%) |
May 22, 2023 | 11.69 | 11.73 | 11.59 | 11.63 | 542,931 | -0.04(-0.32%) |
May 19, 2023 | 11.77 | 11.77 | 11.63 | 11.67 | 667,682 | +0.00(+0.00%) |
May 18, 2023 | 11.37 | 11.69 | 11.33 | 11.67 | 582,700 | +0.28(+2.41%) |
May 17, 2023 | 11.41 | 11.44 | 11.32 | 11.40 | 984,167 | +0.06(+0.50%) |
May 16, 2023 | 11.33 | 11.37 | 11.26 | 11.34 | 1,245,209 | -0.04(-0.33%) |
May 15, 2023 | 11.38 | 11.47 | 11.32 | 11.38 | 540,746 | -0.02(-0.17%) |
May 12, 2023 | 11.39 | 11.46 | 11.32 | 11.40 | 413,366 | +0.02(+0.17%) |
May 11, 2023 | 11.29 | 11.40 | 11.12 | 11.38 | 436,219 | -0.01(-0.08%) |
May 10, 2023 | 11.43 | 11.49 | 11.28 | 11.39 | 560,857 | +0.07(+0.59%) |
May 09, 2023 | 11.31 | 11.40 | 11.24 | 11.32 | 722,419 | -0.02(-0.17%) |
May 08, 2023 | 11.65 | 11.65 | 11.15 | 11.34 | 897,236 | -0.35(-3.00%) |
May 05, 2023 | 11.41 | 11.71 | 11.26 | 11.69 | 766,502 | +0.47(+4.23%) |
May 04, 2023 | 11.29 | 11.47 | 11.00 | 11.22 | 863,288 | -0.07(-0.59%) |
May 03, 2023 | 11.40 | 11.52 | 11.09 | 11.28 | 913,557 | -0.08(-0.67%) |
May 02, 2023 | 11.49 | 11.64 | 11.09 | 11.36 | 897,664 | -0.42(-3.55%) |
May 01, 2023 | 11.71 | 11.79 | 11.61 | 11.78 | 523,985 | +0.02(+0.16%) |
Apr 28, 2023 | 11.67 | 11.85 | 11.61 | 11.76 | 621,207 | +0.10(+0.90%) |
Apr 27, 2023 | 11.59 | 11.68 | 11.52 | 11.65 | 786,159 | +0.11(+0.99%) |
Apr 26, 2023 | 11.47 | 11.61 | 11.21 | 11.54 | 762,654 | -0.02(-0.16%) |
Apr 25, 2023 | 11.30 | 11.65 | 11.16 | 11.56 | 1,058,510 | +0.17(+1.50%) |
Apr 24, 2023 | 11.44 | 11.53 | 11.18 | 11.39 | 410,333 | +0.01(+0.08%) |
Apr 21, 2023 | 11.22 | 11.39 | 11.16 | 11.38 | 1,070,668 | +0.09(+0.76%) |
Apr 20, 2023 | 11.18 | 11.34 | 11.14 | 11.29 | 698,164 | +0.09(+0.85%) |
Apr 19, 2023 | 11.36 | 11.39 | 11.17 | 11.20 | 592,882 | -0.16(-1.42%) |
Apr 18, 2023 | 11.45 | 11.52 | 11.35 | 11.36 | 866,462 | -0.05(-0.42%) |
Apr 17, 2023 | 11.41 | 11.55 | 11.31 | 11.40 | 915,903 | -0.02(-0.17%) |
Apr 14, 2023 | 11.27 | 11.46 | 11.24 | 11.42 | 1,012,088 | +0.13(+1.18%) |
Apr 13, 2023 | 11.05 | 11.40 | 10.99 | 11.29 | 1,933,451 | +0.31(+2.85%) |
Apr 12, 2023 | 11.00 | 11.04 | 10.92 | 10.98 | 1,006,820 | +0.04(+0.35%) |
Apr 11, 2023 | 10.80 | 11.02 | 10.71 | 10.94 | 1,189,728 | +0.15(+1.41%) |
Apr 10, 2023 | 10.67 | 10.86 | 10.67 | 10.79 | 629,247 | +0.08(+0.71%) |
Apr 06, 2023 | 10.85 | 10.89 | 10.70 | 10.71 | 632,000 | -0.10(-0.97%) |
Apr 05, 2023 | 10.80 | 10.91 | 10.71 | 10.82 | 997,407 | +0.02(+0.18%) |
Apr 04, 2023 | 10.92 | 10.94 | 10.68 | 10.80 | 1,536,957 | -0.12(-1.13%) |
Apr 03, 2023 | 11.16 | 11.19 | 10.91 | 10.92 | 559,185 | -0.24(-2.13%) |
Mar 31, 2023 | 11.08 | 11.22 | 11.05 | 11.16 | 1,091,371 | +0.13(+1.20%) |
Mar 30, 2023 | 10.98 | 11.14 | 10.97 | 11.03 | 590,964 | +0.07(+0.61%) |
Mar 29, 2023 | 11.03 | 11.11 | 10.86 | 10.96 | 711,204 | -0.08(-0.69%) |
Mar 28, 2023 | 11.09 | 11.17 | 11.00 | 11.03 | 625,846 | -0.08(-0.68%) |
Mar 27, 2023 | 11.03 | 11.15 | 10.88 | 11.11 | 743,071 | +0.19(+1.74%) |
Mar 24, 2023 | 10.68 | 10.96 | 10.61 | 10.92 | 811,230 | +0.14(+1.32%) |
Mar 23, 2023 | 10.68 | 10.85 | 10.68 | 10.78 | 702,992 | +0.09(+0.80%) |
Mar 22, 2023 | 10.82 | 10.96 | 10.67 | 10.69 | 683,455 | -0.17(-1.57%) |
Mar 21, 2023 | 11.03 | 11.06 | 10.80 | 10.86 | 627,500 | -0.02(-0.17%) |
Mar 20, 2023 | 10.97 | 11.11 | 10.88 | 10.88 | 809,145 | -0.02(-0.17%) |
Mar 17, 2023 | 11.01 | 11.04 | 10.86 | 10.90 | 2,040,451 | -0.15(-1.37%) |
Mar 16, 2023 | 10.86 | 11.14 | 10.79 | 11.05 | 837,087 | +0.05(+0.43%) |
Mar 15, 2023 | 10.90 | 11.04 | 10.74 | 11.01 | 1,201,678 | -0.10(-0.94%) |
Mar 14, 2023 | 11.09 | 11.17 | 10.96 | 11.11 | 675,607 | +0.27(+2.45%) |
Mar 13, 2023 | 10.77 | 11.03 | 10.76 | 10.85 | 735,311 | -0.10(-0.95%) |
Mar 10, 2023 | 11.07 | 11.15 | 10.91 | 10.95 | 621,336 | -0.17(-1.54%) |
Mar 09, 2023 | 11.26 | 11.41 | 11.12 | 11.12 | 552,111 | -0.17(-1.51%) |
Mar 08, 2023 | 11.26 | 11.34 | 11.11 | 11.29 | 787,779 | +0.04(+0.34%) |
Mar 07, 2023 | 11.14 | 11.31 | 11.05 | 11.25 | 821,383 | +0.00(+0.00%) |
Mar 06, 2023 | 11.28 | 11.33 | 11.15 | 11.25 | 1,085,431 | -0.05(-0.42%) |
Mar 03, 2023 | 11.15 | 11.37 | 11.14 | 11.30 | 648,044 | +0.18(+1.62%) |
Mar 02, 2023 | 10.93 | 11.20 | 10.91 | 11.12 | 1,084,809 | +0.16(+1.47%) |