Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.93 | 11.93 | 11.83 | 11.88 | 56,268 | -0.03(-0.23%) |
May 30, 2023 | 11.97 | 12.01 | 11.88 | 11.91 | 62,489 | +0.00(+0.00%) |
May 26, 2023 | 11.87 | 12.00 | 11.87 | 11.91 | 72,662 | +0.12(+1.01%) |
May 25, 2023 | 11.78 | 11.83 | 11.75 | 11.79 | 62,268 | +0.08(+0.71%) |
May 24, 2023 | 11.81 | 11.81 | 11.67 | 11.71 | 49,703 | -0.10(-0.85%) |
May 23, 2023 | 11.84 | 11.88 | 11.79 | 11.81 | 63,775 | -0.02(-0.15%) |
May 22, 2023 | 11.88 | 11.90 | 11.83 | 11.83 | 54,855 | -0.03(-0.23%) |
May 19, 2023 | 11.97 | 11.97 | 11.84 | 11.86 | 51,110 | +0.01(+0.10%) |
May 18, 2023 | 11.79 | 11.86 | 11.78 | 11.84 | 54,908 | +0.06(+0.55%) |
May 17, 2023 | 11.77 | 11.80 | 11.74 | 11.78 | 90,003 | +0.04(+0.38%) |
May 16, 2023 | 11.81 | 11.81 | 11.71 | 11.73 | 68,800 | -0.01(-0.08%) |
May 15, 2023 | 11.89 | 11.89 | 11.73 | 11.74 | 65,574 | -0.04(-0.31%) |
May 12, 2023 | 11.82 | 11.83 | 11.77 | 11.78 | 88,532 | -0.01(-0.08%) |
May 11, 2023 | 11.79 | 11.79 | 11.71 | 11.79 | 76,984 | +0.04(+0.31%) |
May 10, 2023 | 11.81 | 11.81 | 11.74 | 11.75 | 135,233 | +0.05(+0.47%) |
May 09, 2023 | 11.75 | 11.75 | 11.70 | 11.70 | 49,640 | -0.05(-0.39%) |
May 08, 2023 | 11.73 | 11.77 | 11.70 | 11.74 | 55,211 | +0.05(+0.39%) |
May 05, 2023 | 11.63 | 11.75 | 11.63 | 11.70 | 47,494 | +0.18(+1.58%) |
May 04, 2023 | 11.59 | 11.60 | 11.52 | 11.52 | 34,882 | -0.12(-1.02%) |
May 03, 2023 | 11.70 | 11.76 | 11.62 | 11.63 | 38,618 | -0.04(-0.31%) |
May 02, 2023 | 11.80 | 11.82 | 11.65 | 11.67 | 78,553 | -0.11(-0.93%) |
May 01, 2023 | 11.72 | 11.81 | 11.72 | 11.78 | 56,490 | +0.04(+0.31%) |
Apr 28, 2023 | 11.77 | 11.81 | 11.68 | 11.74 | 90,237 | +0.05(+0.47%) |
Apr 27, 2023 | 11.57 | 11.70 | 11.57 | 11.69 | 56,379 | +0.15(+1.26%) |
Apr 26, 2023 | 11.52 | 11.60 | 11.51 | 11.54 | 63,900 | +0.04(+0.32%) |
Apr 25, 2023 | 11.72 | 11.72 | 11.48 | 11.51 | 143,099 | -0.21(-1.79%) |
Apr 24, 2023 | 11.83 | 11.83 | 11.70 | 11.72 | 100,624 | -0.05(-0.39%) |
Apr 21, 2023 | 11.83 | 11.84 | 11.76 | 11.76 | 68,890 | -0.02(-0.13%) |
Apr 20, 2023 | 11.77 | 11.82 | 11.77 | 11.78 | 71,107 | -0.04(-0.31%) |
Apr 19, 2023 | 11.77 | 11.85 | 11.77 | 11.81 | 43,998 | -0.03(-0.23%) |
Apr 18, 2023 | 11.80 | 11.86 | 11.78 | 11.84 | 65,759 | +0.08(+0.69%) |
Apr 17, 2023 | 11.70 | 11.85 | 11.70 | 11.76 | 86,130 | -0.03(-0.23%) |
Apr 14, 2023 | 11.87 | 11.88 | 11.73 | 11.79 | 82,906 | -0.02(-0.15%) |
Apr 13, 2023 | 11.76 | 11.88 | 11.76 | 11.80 | 120,212 | +0.05(+0.46%) |
Apr 12, 2023 | 11.89 | 11.89 | 11.71 | 11.75 | 78,307 | -0.02(-0.15%) |
Apr 11, 2023 | 11.79 | 11.82 | 11.76 | 11.77 | 98,688 | +0.04(+0.31%) |
Apr 10, 2023 | 11.60 | 11.76 | 11.59 | 11.73 | 147,901 | +0.14(+1.17%) |
Apr 06, 2023 | 11.55 | 11.64 | 11.51 | 11.60 | 81,693 | +0.08(+0.71%) |
Apr 05, 2023 | 11.58 | 11.65 | 11.43 | 11.51 | 218,088 | -0.14(-1.24%) |
Apr 04, 2023 | 11.79 | 11.79 | 11.62 | 11.66 | 95,353 | -0.13(-1.07%) |
Apr 03, 2023 | 11.79 | 11.81 | 11.75 | 11.79 | 74,319 | -0.01(-0.08%) |
Mar 31, 2023 | 11.72 | 11.82 | 11.71 | 11.79 | 94,207 | +0.07(+0.62%) |
Mar 30, 2023 | 11.75 | 11.75 | 11.65 | 11.72 | 71,374 | +0.03(+0.23%) |
Mar 29, 2023 | 11.61 | 11.71 | 11.59 | 11.70 | 89,082 | +0.16(+1.41%) |
Mar 28, 2023 | 11.54 | 11.58 | 11.48 | 11.53 | 130,410 | -0.05(-0.39%) |
Mar 27, 2023 | 11.57 | 11.65 | 11.53 | 11.58 | 92,341 | +0.02(+0.16%) |
Mar 24, 2023 | 11.59 | 11.66 | 11.54 | 11.56 | 78,268 | -0.03(-0.23%) |
Mar 23, 2023 | 11.61 | 11.72 | 11.54 | 11.59 | 32,998 | +0.04(+0.31%) |
Mar 22, 2023 | 11.72 | 11.79 | 11.55 | 11.55 | 65,789 | -0.17(-1.47%) |
Mar 21, 2023 | 11.74 | 11.77 | 11.69 | 11.72 | 58,404 | +0.14(+1.20%) |
Mar 20, 2023 | 11.49 | 11.63 | 11.49 | 11.58 | 46,854 | +0.07(+0.62%) |
Mar 17, 2023 | 11.68 | 11.75 | 11.49 | 11.51 | 74,027 | -0.17(-1.46%) |
Mar 16, 2023 | 11.51 | 11.68 | 11.50 | 11.68 | 40,762 | +0.19(+1.64%) |
Mar 15, 2023 | 11.56 | 11.56 | 11.42 | 11.49 | 44,730 | -0.12(-1.00%) |
Mar 14, 2023 | 11.69 | 11.69 | 11.53 | 11.61 | 47,323 | +0.09(+0.78%) |
Mar 13, 2023 | 11.58 | 11.67 | 11.48 | 11.52 | 102,447 | -0.07(-0.62%) |
Mar 10, 2023 | 11.66 | 11.71 | 11.53 | 11.59 | 75,715 | -0.08(-0.69%) |
Mar 09, 2023 | 11.84 | 11.92 | 11.66 | 11.67 | 128,814 | -0.18(-1.51%) |
Mar 08, 2023 | 11.83 | 11.92 | 11.83 | 11.85 | 51,073 | +0.01(+0.08%) |
Mar 07, 2023 | 11.99 | 12.00 | 11.84 | 11.84 | 57,128 | -0.15(-1.27%) |
Mar 06, 2023 | 12.01 | 12.05 | 12.00 | 12.00 | 60,233 | +0.01(+0.08%) |
Mar 03, 2023 | 11.90 | 12.06 | 11.90 | 11.99 | 72,746 | +0.13(+1.06%) |
Mar 02, 2023 | 11.82 | 11.90 | 11.78 | 11.86 | 67,919 | +0.04(+0.30%) |