Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.98 | 12.20 | 11.87 | 12.05 | 1,205,516 | +0.07(+0.63%) |
May 30, 2023 | 12.07 | 12.14 | 11.86 | 11.98 | 449,992 | -0.03(-0.23%) |
May 26, 2023 | 11.80 | 12.02 | 11.69 | 12.01 | 626,000 | +0.22(+1.83%) |
May 25, 2023 | 11.97 | 12.01 | 11.59 | 11.79 | 598,796 | -0.28(-2.33%) |
May 24, 2023 | 12.28 | 12.30 | 11.90 | 12.07 | 688,159 | -0.27(-2.20%) |
May 23, 2023 | 12.14 | 12.60 | 12.14 | 12.35 | 1,356,191 | +0.19(+1.54%) |
May 22, 2023 | 11.96 | 12.16 | 11.83 | 12.16 | 826,814 | +0.24(+2.04%) |
May 19, 2023 | 12.22 | 12.29 | 11.87 | 11.91 | 565,546 | -0.16(-1.32%) |
May 18, 2023 | 12.08 | 12.20 | 11.95 | 12.07 | 797,077 | -0.02(-0.15%) |
May 17, 2023 | 11.99 | 12.14 | 11.84 | 12.09 | 773,220 | +0.22(+1.81%) |
May 16, 2023 | 12.34 | 12.46 | 11.88 | 11.88 | 735,944 | -0.63(-5.02%) |
May 15, 2023 | 12.35 | 12.64 | 12.31 | 12.50 | 593,220 | +0.16(+1.29%) |
May 12, 2023 | 12.35 | 12.42 | 12.26 | 12.35 | 489,286 | +0.03(+0.23%) |
May 11, 2023 | 12.28 | 12.35 | 12.19 | 12.32 | 575,079 | -0.08(-0.68%) |
May 10, 2023 | 12.42 | 12.47 | 12.25 | 12.40 | 857,497 | +0.15(+1.22%) |
May 09, 2023 | 12.38 | 12.39 | 12.07 | 12.25 | 895,774 | -0.25(-2.02%) |
May 08, 2023 | 12.60 | 12.63 | 12.35 | 12.50 | 628,408 | -0.11(-0.89%) |
May 05, 2023 | 12.73 | 12.76 | 12.49 | 12.62 | 697,124 | +0.07(+0.52%) |
May 04, 2023 | 12.34 | 12.59 | 12.34 | 12.55 | 889,830 | +0.02(+0.15%) |
May 03, 2023 | 12.56 | 12.90 | 12.33 | 12.53 | 1,141,471 | +0.20(+1.59%) |
May 02, 2023 | 12.49 | 12.64 | 12.16 | 12.34 | 659,817 | -0.30(-2.37%) |
May 01, 2023 | 12.60 | 12.79 | 12.55 | 12.64 | 1,151,331 | -0.02(-0.15%) |
Apr 28, 2023 | 12.27 | 12.72 | 12.27 | 12.65 | 797,535 | +0.38(+3.13%) |
Apr 27, 2023 | 12.05 | 12.30 | 12.04 | 12.27 | 534,469 | +0.29(+2.42%) |
Apr 26, 2023 | 12.12 | 12.30 | 11.86 | 11.98 | 790,106 | -0.28(-2.29%) |
Apr 25, 2023 | 12.17 | 12.37 | 12.14 | 12.26 | 739,761 | +0.00(+0.00%) |
Apr 24, 2023 | 12.47 | 12.55 | 12.19 | 12.26 | 772,649 | -0.29(-2.31%) |
Apr 21, 2023 | 12.55 | 12.55 | 12.33 | 12.55 | 546,405 | +0.06(+0.45%) |
Apr 20, 2023 | 12.50 | 12.62 | 12.40 | 12.49 | 590,106 | -0.12(-0.97%) |
Apr 19, 2023 | 12.36 | 12.64 | 12.30 | 12.62 | 870,313 | +0.12(+0.97%) |
Apr 18, 2023 | 12.46 | 12.53 | 12.28 | 12.49 | 684,707 | +0.06(+0.45%) |
Apr 17, 2023 | 12.20 | 12.47 | 12.20 | 12.44 | 499,299 | +0.24(+2.00%) |
Apr 14, 2023 | 12.41 | 12.50 | 12.08 | 12.20 | 446,003 | -0.15(-1.21%) |
Apr 13, 2023 | 12.40 | 12.49 | 12.26 | 12.35 | 503,906 | -0.05(-0.38%) |
Apr 12, 2023 | 12.86 | 12.87 | 12.38 | 12.39 | 591,015 | -0.34(-2.65%) |
Apr 11, 2023 | 12.79 | 12.90 | 12.65 | 12.73 | 727,432 | -0.02(-0.15%) |
Apr 10, 2023 | 12.75 | 12.85 | 12.52 | 12.75 | 572,919 | -0.08(-0.58%) |
Apr 06, 2023 | 12.75 | 12.83 | 12.64 | 12.82 | 342,394 | +0.16(+1.26%) |
Apr 05, 2023 | 12.84 | 12.88 | 12.62 | 12.66 | 461,600 | -0.24(-1.89%) |
Apr 04, 2023 | 13.09 | 13.09 | 12.69 | 12.91 | 506,670 | -0.10(-0.79%) |
Apr 03, 2023 | 13.10 | 13.23 | 12.84 | 13.01 | 663,584 | -0.06(-0.43%) |
Mar 31, 2023 | 12.76 | 13.07 | 12.76 | 13.07 | 872,985 | +0.40(+3.18%) |
Mar 30, 2023 | 12.76 | 12.81 | 12.53 | 12.66 | 562,312 | +0.09(+0.74%) |
Mar 29, 2023 | 12.59 | 12.62 | 12.36 | 12.57 | 824,748 | +0.17(+1.34%) |
Mar 28, 2023 | 12.27 | 12.48 | 12.18 | 12.40 | 747,362 | +0.07(+0.60%) |
Mar 27, 2023 | 12.48 | 12.51 | 12.28 | 12.33 | 591,449 | +0.06(+0.53%) |
Mar 24, 2023 | 11.75 | 12.28 | 11.71 | 12.27 | 525,985 | +0.41(+3.43%) |
Mar 23, 2023 | 11.93 | 12.22 | 11.77 | 11.86 | 873,655 | -0.08(-0.70%) |
Mar 22, 2023 | 12.61 | 12.63 | 11.88 | 11.94 | 1,062,451 | -0.65(-5.14%) |
Mar 21, 2023 | 12.55 | 12.70 | 12.48 | 12.59 | 813,844 | +0.25(+2.02%) |
Mar 20, 2023 | 12.20 | 12.51 | 12.20 | 12.34 | 841,447 | +0.27(+2.22%) |
Mar 17, 2023 | 12.46 | 12.46 | 12.00 | 12.07 | 2,095,404 | -0.54(-4.25%) |
Mar 16, 2023 | 12.58 | 12.91 | 12.23 | 12.61 | 2,318,316 | -0.06(-0.51%) |
Mar 15, 2023 | 12.32 | 12.71 | 12.29 | 12.67 | 1,899,770 | -0.02(-0.15%) |
Mar 14, 2023 | 12.64 | 12.97 | 12.57 | 12.69 | 805,850 | +0.47(+3.86%) |
Mar 13, 2023 | 12.01 | 12.38 | 11.93 | 12.22 | 781,341 | +0.04(+0.30%) |
Mar 10, 2023 | 12.65 | 12.71 | 12.05 | 12.18 | 570,755 | -0.56(-4.42%) |
Mar 09, 2023 | 13.00 | 13.05 | 12.74 | 12.75 | 385,987 | -0.30(-2.27%) |
Mar 08, 2023 | 12.97 | 13.06 | 12.84 | 13.04 | 486,587 | +0.16(+1.22%) |
Mar 07, 2023 | 13.25 | 13.32 | 12.71 | 12.88 | 877,616 | -0.40(-2.99%) |
Mar 06, 2023 | 13.56 | 13.56 | 13.21 | 13.28 | 506,849 | -0.20(-1.51%) |
Mar 03, 2023 | 13.53 | 13.53 | 13.27 | 13.48 | 574,129 | +0.09(+0.69%) |
Mar 02, 2023 | 13.31 | 13.45 | 13.24 | 13.39 | 693,612 | +0.01(+0.07%) |