Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 10.67 | 639 | +0.00(+0.04%) | |||
May 26, 2023 | 10.63 | 10.66 | 10.63 | 10.66 | 761 | -0.29(-2.68%) |
May 25, 2023 | 10.92 | 10.95 | 10.92 | 10.95 | 444 | -0.22(-1.96%) |
May 24, 2023 | 11.10 | 11.17 | 11.10 | 11.17 | 826 | +0.08(+0.72%) |
May 23, 2023 | 11.28 | 11.58 | 11.09 | 11.09 | 1,041 | +0.15(+1.36%) |
May 22, 2023 | 11.12 | 11.35 | 10.95 | 10.95 | 2,160 | -0.10(-0.89%) |
May 19, 2023 | 11.01 | 11.11 | 10.75 | 11.04 | 2,491 | +0.03(+0.25%) |
May 18, 2023 | 11.52 | 11.52 | 11.02 | 11.02 | 1,777 | -0.21(-1.87%) |
May 17, 2023 | 10.95 | 11.68 | 10.95 | 11.23 | 20,664 | +0.84(+8.08%) |
May 15, 2023 | 10.39 | 171 | -0.24(-2.28%) | |||
May 12, 2023 | 10.86 | 11.00 | 10.63 | 10.63 | 17,681 | -0.37(-3.39%) |
May 11, 2023 | 11.47 | 11.47 | 11.00 | 11.00 | 4,654 | -0.47(-4.07%) |
May 10, 2023 | 11.52 | 11.79 | 11.47 | 11.47 | 2,818 | +0.24(+2.10%) |
May 09, 2023 | 11.39 | 11.39 | 11.19 | 11.23 | 3,323 | -0.16(-1.42%) |
May 08, 2023 | 11.61 | 11.61 | 11.32 | 11.39 | 5,257 | -0.25(-2.16%) |
May 05, 2023 | 11.78 | 11.78 | 11.42 | 11.64 | 5,198 | -0.26(-2.19%) |
May 04, 2023 | 11.96 | 11.96 | 11.65 | 11.91 | 1,281 | +0.25(+2.16%) |
May 03, 2023 | 12.00 | 12.00 | 11.65 | 11.65 | 9,646 | -0.05(-0.40%) |
May 02, 2023 | 11.73 | 12.07 | 11.70 | 11.70 | 3,056 | -0.09(-0.79%) |
May 01, 2023 | 11.74 | 11.98 | 11.74 | 11.79 | 3,464 | -0.34(-2.77%) |
Apr 28, 2023 | 12.13 | 12.13 | 12.05 | 12.13 | 4,852 | +0.24(+2.04%) |
Apr 27, 2023 | 11.76 | 11.90 | 11.76 | 11.89 | 7,646 | +0.13(+1.11%) |
Apr 26, 2023 | 11.65 | 11.76 | 11.65 | 11.76 | 715 | +0.01(+0.12%) |
Apr 25, 2023 | 11.90 | 11.90 | 11.74 | 11.74 | 978 | -0.04(-0.37%) |
Apr 24, 2023 | 11.72 | 11.84 | 11.72 | 11.79 | 3,914 | +0.08(+0.72%) |
Apr 21, 2023 | 11.95 | 11.95 | 11.70 | 11.70 | 887 | +0.05(+0.41%) |
Apr 20, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 630 | +0.00(+0.00%) |
Apr 19, 2023 | 12.11 | 12.11 | 11.65 | 11.65 | 8,293 | -0.11(-0.95%) |
Apr 18, 2023 | 12.45 | 12.45 | 11.77 | 11.77 | 2,847 | -0.64(-5.18%) |
Apr 17, 2023 | 12.37 | 12.41 | 12.37 | 12.41 | 658 | +0.05(+0.38%) |
Apr 14, 2023 | 12.78 | 12.78 | 12.36 | 12.36 | 2,210 | -0.05(-0.37%) |
Apr 13, 2023 | 12.64 | 12.64 | 12.36 | 12.41 | 2,207 | -0.38(-2.99%) |
Apr 12, 2023 | 12.43 | 12.82 | 12.43 | 12.79 | 6,593 | +0.08(+0.66%) |
Apr 11, 2023 | 12.36 | 12.71 | 12.36 | 12.71 | 1,252 | -0.21(-1.59%) |
Apr 10, 2023 | 13.00 | 13.05 | 12.73 | 12.91 | 4,753 | -0.34(-2.60%) |
Apr 06, 2023 | 13.06 | 13.32 | 12.93 | 13.26 | 2,213 | +0.14(+1.03%) |
Apr 05, 2023 | 13.29 | 13.36 | 12.97 | 13.12 | 5,439 | -0.16(-1.23%) |
Apr 04, 2023 | 13.74 | 13.74 | 13.29 | 13.29 | 1,635 | -0.11(-0.84%) |
Apr 03, 2023 | 14.14 | 14.14 | 13.40 | 13.40 | 967 | -0.12(-0.90%) |
Mar 31, 2023 | 13.62 | 13.89 | 13.52 | 13.52 | 7,796 | -0.01(-0.07%) |
Mar 30, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 872 | -0.16(-1.16%) |
Mar 29, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 260 | +0.00(+0.00%) |
Mar 28, 2023 | 13.56 | 13.72 | 13.56 | 13.69 | 2,643 | -0.03(-0.20%) |
Mar 27, 2023 | 14.11 | 14.11 | 13.71 | 13.71 | 2,829 | -0.11(-0.81%) |
Mar 24, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 523 | -0.39(-2.75%) |
Mar 23, 2023 | 14.39 | 14.40 | 14.22 | 14.22 | 3,581 | -0.05(-0.33%) |
Mar 22, 2023 | 14.26 | 14.92 | 14.21 | 14.26 | 22,470 | -0.12(-0.84%) |
Mar 21, 2023 | 13.65 | 14.39 | 13.38 | 14.39 | 24,932 | +0.74(+5.40%) |
Mar 20, 2023 | 12.88 | 13.65 | 12.88 | 13.65 | 17,839 | +0.80(+6.24%) |
Mar 17, 2023 | 13.18 | 13.18 | 12.60 | 12.85 | 14,399 | -0.28(-2.13%) |
Mar 16, 2023 | 12.15 | 13.13 | 12.12 | 13.13 | 11,710 | +1.08(+8.98%) |
Mar 15, 2023 | 11.79 | 12.08 | 11.69 | 12.05 | 5,861 | +0.62(+5.38%) |
Mar 14, 2023 | 12.28 | 13.03 | 11.42 | 11.43 | 11,448 | -0.41(-3.50%) |
Mar 13, 2023 | 12.04 | 12.04 | 11.20 | 11.85 | 19,410 | -0.75(-5.96%) |
Mar 10, 2023 | 13.68 | 14.09 | 12.60 | 12.60 | 14,286 | -1.08(-7.91%) |
Mar 09, 2023 | 13.87 | 14.01 | 13.68 | 13.68 | 5,282 | -0.01(-0.05%) |
Mar 08, 2023 | 13.77 | 13.99 | 13.68 | 13.68 | 7,177 | -0.18(-1.32%) |
Mar 07, 2023 | 13.71 | 13.92 | 13.87 | 13.87 | 7,998 | +0.17(+1.27%) |
Mar 06, 2023 | 13.63 | 13.89 | 13.63 | 13.69 | 8,899 | +0.20(+1.49%) |
Mar 03, 2023 | 13.75 | 13.80 | 13.49 | 13.49 | 1,673 | +0.03(+0.20%) |
Mar 02, 2023 | 13.81 | 13.81 | 13.47 | 13.47 | 1,994 | -0.20(-1.47%) |