Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.72 | 12.09 | 11.44 | 12.04 | 736,617 | +0.27(+2.29%) |
May 30, 2023 | 11.67 | 11.98 | 11.64 | 11.77 | 561,206 | +0.25(+2.17%) |
May 26, 2023 | 11.21 | 11.57 | 11.05 | 11.52 | 531,228 | +0.31(+2.77%) |
May 25, 2023 | 12.02 | 12.13 | 10.96 | 11.21 | 577,669 | -0.70(-5.88%) |
May 24, 2023 | 11.89 | 12.13 | 11.46 | 11.91 | 996,509 | +0.83(+7.49%) |
May 23, 2023 | 10.97 | 11.31 | 10.88 | 11.08 | 530,207 | +0.03(+0.27%) |
May 22, 2023 | 10.76 | 11.08 | 10.72 | 11.05 | 560,472 | +0.23(+2.13%) |
May 19, 2023 | 10.76 | 10.87 | 10.64 | 10.82 | 448,856 | +0.21(+1.98%) |
May 18, 2023 | 10.79 | 10.98 | 10.49 | 10.61 | 815,769 | -0.19(-1.76%) |
May 17, 2023 | 10.57 | 10.86 | 10.38 | 10.80 | 416,024 | +0.28(+2.66%) |
May 16, 2023 | 10.62 | 10.75 | 10.44 | 10.52 | 401,173 | -0.36(-3.31%) |
May 15, 2023 | 10.64 | 10.88 | 10.48 | 10.88 | 379,560 | +0.26(+2.45%) |
May 12, 2023 | 10.75 | 10.86 | 10.45 | 10.62 | 372,464 | -0.13(-1.21%) |
May 11, 2023 | 10.94 | 10.96 | 10.70 | 10.75 | 429,010 | -0.18(-1.65%) |
May 10, 2023 | 11.29 | 11.41 | 10.75 | 10.93 | 759,976 | -0.09(-0.82%) |
May 09, 2023 | 11.69 | 11.76 | 10.46 | 11.02 | 1,339,401 | -0.61(-5.20%) |
May 08, 2023 | 12.01 | 12.34 | 11.52 | 11.62 | 592,636 | -0.38(-3.12%) |
May 05, 2023 | 11.87 | 12.00 | 11.48 | 12.00 | 852,981 | +0.30(+2.56%) |
May 04, 2023 | 11.75 | 11.96 | 11.60 | 11.70 | 563,656 | -0.12(-1.02%) |
May 03, 2023 | 12.20 | 12.30 | 11.71 | 11.82 | 787,961 | -0.35(-2.88%) |
May 02, 2023 | 13.02 | 13.29 | 12.04 | 12.17 | 1,097,885 | -0.85(-6.53%) |
May 01, 2023 | 13.56 | 13.56 | 12.39 | 13.02 | 1,356,145 | -0.51(-3.77%) |
Apr 28, 2023 | 14.26 | 14.40 | 12.69 | 13.53 | 2,666,690 | -2.53(-15.75%) |
Apr 27, 2023 | 16.30 | 17.00 | 16.00 | 16.06 | 1,155,729 | +0.06(+0.37%) |
Apr 26, 2023 | 16.13 | 16.41 | 15.72 | 16.00 | 765,492 | +0.03(+0.19%) |
Apr 25, 2023 | 15.85 | 16.60 | 15.66 | 15.97 | 593,810 | +0.02(+0.13%) |
Apr 24, 2023 | 16.04 | 16.20 | 15.71 | 15.95 | 655,879 | -0.08(-0.50%) |
Apr 21, 2023 | 15.46 | 16.12 | 15.27 | 16.03 | 629,328 | +0.73(+4.77%) |
Apr 20, 2023 | 14.86 | 15.44 | 14.84 | 15.30 | 474,168 | +0.29(+1.93%) |
Apr 19, 2023 | 14.59 | 15.01 | 14.50 | 15.01 | 409,945 | +0.26(+1.76%) |
Apr 18, 2023 | 14.73 | 14.92 | 14.43 | 14.75 | 380,238 | +0.15(+1.03%) |
Apr 17, 2023 | 14.19 | 14.66 | 14.07 | 14.60 | 309,573 | +0.29(+2.03%) |
Apr 14, 2023 | 14.64 | 15.10 | 14.29 | 14.31 | 383,897 | -0.54(-3.64%) |
Apr 13, 2023 | 14.43 | 14.95 | 14.39 | 14.85 | 505,349 | +0.60(+4.21%) |
Apr 12, 2023 | 14.86 | 15.45 | 14.18 | 14.25 | 476,336 | +0.14(+0.99%) |
Apr 11, 2023 | 13.57 | 14.38 | 13.57 | 14.11 | 443,328 | +0.60(+4.44%) |
Apr 10, 2023 | 13.37 | 13.66 | 13.17 | 13.51 | 319,463 | -0.07(-0.52%) |
Apr 06, 2023 | 13.41 | 13.79 | 13.11 | 13.58 | 407,376 | +0.11(+0.82%) |
Apr 05, 2023 | 13.78 | 13.78 | 13.12 | 13.47 | 543,228 | -0.31(-2.25%) |
Apr 04, 2023 | 13.90 | 13.97 | 13.55 | 13.78 | 380,630 | -0.02(-0.14%) |
Apr 03, 2023 | 14.25 | 14.54 | 13.73 | 13.80 | 383,634 | -0.58(-4.03%) |
Mar 31, 2023 | 13.88 | 14.69 | 13.69 | 14.38 | 911,177 | +0.81(+5.97%) |
Mar 30, 2023 | 13.59 | 13.70 | 13.37 | 13.57 | 380,902 | +0.20(+1.50%) |
Mar 29, 2023 | 13.24 | 13.62 | 13.03 | 13.37 | 558,972 | +0.31(+2.37%) |
Mar 28, 2023 | 13.25 | 13.55 | 12.95 | 13.06 | 551,175 | -0.24(-1.80%) |
Mar 27, 2023 | 13.70 | 13.84 | 13.30 | 13.30 | 513,948 | -0.31(-2.28%) |
Mar 24, 2023 | 13.15 | 13.88 | 13.09 | 13.61 | 738,045 | +0.36(+2.72%) |
Mar 23, 2023 | 13.10 | 13.68 | 12.71 | 13.25 | 1,033,686 | +1.29(+10.79%) |
Mar 22, 2023 | 12.66 | 12.80 | 11.96 | 11.96 | 429,332 | -0.72(-5.68%) |
Mar 21, 2023 | 12.12 | 12.91 | 11.91 | 12.68 | 478,280 | +0.73(+6.11%) |
Mar 20, 2023 | 11.92 | 12.27 | 11.79 | 11.95 | 421,966 | -0.01(-0.08%) |
Mar 17, 2023 | 12.17 | 12.41 | 11.76 | 11.96 | 685,315 | -0.31(-2.53%) |
Mar 16, 2023 | 11.88 | 12.45 | 11.67 | 12.27 | 574,272 | +0.25(+2.08%) |
Mar 15, 2023 | 11.60 | 12.47 | 11.55 | 12.02 | 576,561 | +0.01(+0.08%) |
Mar 14, 2023 | 12.35 | 12.57 | 11.89 | 12.01 | 415,227 | +0.16(+1.35%) |
Mar 13, 2023 | 11.21 | 12.32 | 11.08 | 11.85 | 500,011 | +0.32(+2.78%) |
Mar 10, 2023 | 11.97 | 12.11 | 10.99 | 11.53 | 905,485 | -0.55(-4.55%) |
Mar 09, 2023 | 12.81 | 12.93 | 11.82 | 12.08 | 530,839 | -0.75(-5.85%) |
Mar 08, 2023 | 12.78 | 13.08 | 12.54 | 12.83 | 434,263 | +0.12(+0.94%) |
Mar 07, 2023 | 12.79 | 13.12 | 12.50 | 12.71 | 449,757 | -0.12(-0.94%) |
Mar 06, 2023 | 13.31 | 13.56 | 12.75 | 12.83 | 621,936 | -0.47(-3.53%) |
Mar 03, 2023 | 12.50 | 13.46 | 12.30 | 13.30 | 664,157 | +0.93(+7.52%) |
Mar 02, 2023 | 12.11 | 12.37 | 11.84 | 12.37 | 644,107 | -0.02(-0.16%) |