Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.02 | 13.10 | 12.78 | 12.78 | 74,631 | -0.41(-3.11%) |
May 30, 2023 | 12.45 | 13.30 | 12.37 | 13.19 | 44,190 | +1.06(+8.73%) |
May 26, 2023 | 11.69 | 12.32 | 11.68 | 12.13 | 42,336 | +0.40(+3.37%) |
May 25, 2023 | 11.22 | 11.84 | 11.22 | 11.73 | 29,022 | +0.29(+2.54%) |
May 24, 2023 | 11.28 | 11.45 | 11.07 | 11.44 | 37,869 | +0.16(+1.46%) |
May 23, 2023 | 11.31 | 11.47 | 11.15 | 11.28 | 72,798 | +0.11(+0.99%) |
May 22, 2023 | 11.38 | 11.38 | 11.15 | 11.17 | 36,989 | -0.02(-0.22%) |
May 19, 2023 | 11.36 | 11.36 | 11.07 | 11.19 | 30,776 | -0.01(-0.07%) |
May 18, 2023 | 10.26 | 11.43 | 10.00 | 11.20 | 34,514 | +0.95(+9.31%) |
May 17, 2023 | 8.896 | 10.48 | 8.896 | 10.24 | 22,952 | +1.32(+14.75%) |
May 16, 2023 | 8.605 | 9.081 | 8.088 | 8.928 | 52,481 | +0.38(+4.39%) |
May 15, 2023 | 8.605 | 8.888 | 8.492 | 8.553 | 21,843 | +0.07(+0.82%) |
May 12, 2023 | 10.43 | 10.50 | 8.383 | 8.484 | 41,523 | -1.98(-18.92%) |
May 11, 2023 | 11.24 | 11.24 | 10.41 | 10.46 | 30,986 | -0.74(-6.63%) |
May 10, 2023 | 11.21 | 11.25 | 11.20 | 11.21 | 17,193 | -0.02(-0.22%) |
May 09, 2023 | 11.23 | 11.25 | 11.15 | 11.23 | 18,906 | +0.04(+0.36%) |
May 08, 2023 | 11.23 | 11.23 | 11.12 | 11.19 | 2,352 | -0.04(-0.36%) |
May 05, 2023 | 11.12 | 11.23 | 11.12 | 11.23 | 8,115 | +0.02(+0.14%) |
May 04, 2023 | 11.34 | 11.42 | 11.13 | 11.21 | 18,148 | -0.14(-1.21%) |
May 03, 2023 | 11.32 | 11.76 | 11.31 | 11.35 | 15,650 | +0.04(+0.36%) |
May 02, 2023 | 11.55 | 11.68 | 11.31 | 11.31 | 16,135 | -0.37(-3.19%) |
May 01, 2023 | 11.72 | 11.93 | 11.63 | 11.68 | 4,596 | -0.11(-0.95%) |
Apr 28, 2023 | 11.68 | 11.96 | 11.54 | 11.80 | 118,061 | +0.12(+1.04%) |
Apr 27, 2023 | 11.87 | 11.87 | 11.51 | 11.68 | 34,652 | +0.04(+0.37%) |
Apr 26, 2023 | 11.73 | 11.78 | 11.55 | 11.63 | 26,335 | -0.06(-0.54%) |
Apr 25, 2023 | 11.75 | 11.79 | 11.55 | 11.70 | 18,237 | -0.09(-0.74%) |
Apr 24, 2023 | 11.62 | 11.79 | 11.55 | 11.78 | 12,778 | +0.18(+1.58%) |
Apr 21, 2023 | 11.87 | 11.87 | 11.56 | 11.60 | 13,047 | -0.27(-2.28%) |
Apr 20, 2023 | 11.79 | 11.95 | 11.55 | 11.87 | 269,429 | +0.32(+2.76%) |
Apr 19, 2023 | 11.35 | 11.83 | 11.35 | 11.55 | 8,787 | +0.21(+1.83%) |
Apr 18, 2023 | 11.45 | 11.69 | 11.31 | 11.35 | 17,036 | -0.05(-0.42%) |
Apr 17, 2023 | 11.45 | 11.89 | 11.34 | 11.39 | 27,501 | +0.08(+0.70%) |
Apr 14, 2023 | 11.55 | 11.59 | 11.31 | 11.31 | 6,012 | -0.24(-2.07%) |
Apr 13, 2023 | 11.34 | 11.55 | 11.34 | 11.55 | 6,333 | +0.05(+0.42%) |
Apr 12, 2023 | 11.36 | 11.58 | 11.23 | 11.50 | 6,156 | +0.04(+0.35%) |
Apr 11, 2023 | 11.57 | 11.70 | 11.27 | 11.46 | 15,922 | -0.14(-1.24%) |
Apr 10, 2023 | 11.94 | 11.94 | 11.54 | 11.61 | 14,448 | -0.18(-1.55%) |
Apr 06, 2023 | 10.71 | 11.85 | 10.48 | 11.79 | 24,364 | +1.43(+13.76%) |
Apr 05, 2023 | 11.01 | 11.06 | 10.16 | 10.37 | 31,688 | -0.63(-5.72%) |
Apr 04, 2023 | 12.14 | 12.27 | 10.80 | 10.99 | 58,728 | -1.23(-10.07%) |
Apr 03, 2023 | 12.56 | 12.56 | 12.00 | 12.23 | 25,040 | -0.35(-2.76%) |
Mar 31, 2023 | 12.44 | 12.57 | 11.55 | 12.57 | 85,789 | -0.01(-0.06%) |
Mar 30, 2023 | 12.58 | 12.59 | 12.47 | 12.58 | 16,510 | +0.15(+1.24%) |
Mar 29, 2023 | 12.33 | 12.43 | 12.32 | 12.43 | 16,603 | +0.10(+0.83%) |
Mar 28, 2023 | 12.10 | 12.43 | 12.06 | 12.32 | 14,901 | +0.22(+1.82%) |
Mar 27, 2023 | 11.91 | 12.10 | 11.88 | 12.10 | 10,756 | +0.22(+1.85%) |
Mar 24, 2023 | 12.31 | 12.43 | 11.80 | 11.88 | 20,322 | -0.54(-4.37%) |
Mar 23, 2023 | 12.39 | 12.47 | 12.31 | 12.43 | 12,123 | -0.01(-0.06%) |
Mar 22, 2023 | 12.47 | 12.54 | 12.36 | 12.43 | 19,479 | -0.04(-0.32%) |
Mar 21, 2023 | 12.46 | 12.57 | 12.32 | 12.47 | 14,277 | +0.02(+0.13%) |
Mar 20, 2023 | 12.56 | 12.56 | 12.19 | 12.46 | 21,727 | -0.05(-0.38%) |
Mar 17, 2023 | 12.58 | 12.64 | 12.39 | 12.51 | 15,790 | +0.14(+1.15%) |
Mar 16, 2023 | 12.47 | 12.70 | 12.12 | 12.36 | 42,931 | -0.22(-1.75%) |
Mar 15, 2023 | 12.72 | 12.73 | 11.65 | 12.58 | 26,967 | +0.00(+0.00%) |
Mar 14, 2023 | 12.78 | 13.10 | 12.27 | 12.58 | 18,284 | -0.16(-1.23%) |
Mar 13, 2023 | 12.88 | 12.88 | 12.58 | 12.74 | 25,305 | -0.01(-0.06%) |
Mar 10, 2023 | 13.33 | 13.68 | 12.66 | 12.75 | 189,635 | -0.53(-4.03%) |
Mar 09, 2023 | 12.83 | 13.28 | 12.66 | 13.28 | 47,749 | +0.54(+4.26%) |
Mar 08, 2023 | 12.98 | 13.09 | 12.58 | 12.74 | 29,572 | -0.30(-2.29%) |
Mar 07, 2023 | 13.63 | 13.63 | 13.02 | 13.04 | 23,424 | -0.42(-3.14%) |
Mar 06, 2023 | 13.76 | 14.06 | 13.46 | 13.46 | 21,965 | -0.43(-3.07%) |
Mar 03, 2023 | 14.05 | 14.09 | 13.01 | 13.89 | 46,699 | -0.17(-1.23%) |
Mar 02, 2023 | 14.38 | 14.50 | 13.76 | 14.06 | 17,020 | -0.25(-1.76%) |