Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.42 | 12.04 | 11.42 | 11.74 | 546,511 | +0.35(+3.07%) |
May 30, 2023 | 11.25 | 11.67 | 11.21 | 11.39 | 414,681 | +0.16(+1.42%) |
May 26, 2023 | 11.16 | 11.32 | 10.90 | 11.23 | 397,584 | +0.03(+0.27%) |
May 25, 2023 | 11.48 | 11.67 | 11.11 | 11.20 | 562,135 | -0.40(-3.45%) |
May 24, 2023 | 11.52 | 11.70 | 11.12 | 11.60 | 738,409 | -0.01(-0.09%) |
May 23, 2023 | 11.07 | 11.77 | 11.07 | 11.61 | 650,451 | +0.48(+4.31%) |
May 22, 2023 | 11.30 | 11.55 | 11.05 | 11.13 | 378,810 | -0.08(-0.71%) |
May 19, 2023 | 10.92 | 11.71 | 10.87 | 11.21 | 1,471,174 | +0.43(+3.99%) |
May 18, 2023 | 11.08 | 11.52 | 10.26 | 10.78 | 699,388 | -0.39(-3.49%) |
May 17, 2023 | 11.29 | 11.37 | 10.98 | 11.17 | 287,555 | -0.06(-0.53%) |
May 16, 2023 | 11.62 | 11.62 | 11.22 | 11.23 | 501,430 | -0.67(-5.63%) |
May 15, 2023 | 11.52 | 12.00 | 11.52 | 11.90 | 732,553 | +0.37(+3.21%) |
May 12, 2023 | 11.43 | 11.70 | 11.30 | 11.53 | 365,849 | +0.15(+1.32%) |
May 11, 2023 | 11.60 | 12.10 | 11.03 | 11.38 | 622,525 | -0.28(-2.40%) |
May 10, 2023 | 12.28 | 12.44 | 11.61 | 11.66 | 658,687 | -0.47(-3.87%) |
May 09, 2023 | 12.07 | 12.62 | 11.29 | 12.13 | 779,829 | +0.27(+2.28%) |
May 08, 2023 | 11.22 | 11.86 | 11.14 | 11.86 | 1,537,750 | +0.64(+5.70%) |
May 05, 2023 | 11.51 | 11.84 | 11.19 | 11.22 | 368,139 | -0.13(-1.15%) |
May 04, 2023 | 11.32 | 11.49 | 11.13 | 11.35 | 366,545 | -0.03(-0.26%) |
May 03, 2023 | 10.85 | 11.55 | 10.85 | 11.38 | 671,952 | +0.63(+5.86%) |
May 02, 2023 | 11.20 | 11.28 | 10.47 | 10.75 | 795,907 | -0.47(-4.19%) |
May 01, 2023 | 10.74 | 11.73 | 10.47 | 11.22 | 593,780 | +0.46(+4.28%) |
Apr 28, 2023 | 11.03 | 11.27 | 10.59 | 10.76 | 1,929,539 | +0.01(+0.09%) |
Apr 27, 2023 | 10.86 | 10.91 | 10.58 | 10.75 | 391,698 | -0.03(-0.28%) |
Apr 26, 2023 | 10.73 | 10.89 | 10.60 | 10.78 | 388,996 | +0.06(+0.56%) |
Apr 25, 2023 | 10.69 | 11.01 | 10.61 | 10.72 | 296,031 | -0.07(-0.65%) |
Apr 24, 2023 | 11.19 | 11.22 | 10.59 | 10.79 | 531,914 | -0.45(-4.00%) |
Apr 21, 2023 | 11.12 | 11.29 | 10.95 | 11.24 | 467,040 | +0.11(+0.99%) |
Apr 20, 2023 | 11.17 | 11.37 | 11.07 | 11.13 | 412,515 | -0.13(-1.15%) |
Apr 19, 2023 | 11.00 | 11.52 | 10.87 | 11.26 | 325,380 | +0.16(+1.44%) |
Apr 18, 2023 | 11.01 | 11.14 | 10.70 | 11.10 | 434,601 | +0.15(+1.37%) |
Apr 17, 2023 | 10.34 | 11.11 | 10.34 | 10.95 | 669,711 | +0.68(+6.62%) |
Apr 14, 2023 | 10.37 | 10.55 | 9.960 | 10.27 | 641,253 | -0.15(-1.44%) |
Apr 13, 2023 | 9.930 | 10.42 | 9.930 | 10.42 | 1,862,488 | +0.57(+5.79%) |
Apr 12, 2023 | 10.53 | 10.60 | 9.810 | 9.850 | 535,396 | -0.60(-5.74%) |
Apr 11, 2023 | 10.69 | 10.73 | 10.38 | 10.45 | 426,002 | -0.23(-2.15%) |
Apr 10, 2023 | 10.72 | 10.85 | 10.49 | 10.68 | 588,140 | -0.15(-1.39%) |
Apr 06, 2023 | 10.71 | 11.09 | 10.51 | 10.83 | 450,648 | +0.13(+1.21%) |
Apr 05, 2023 | 10.55 | 10.91 | 10.55 | 10.70 | 620,323 | +0.11(+1.04%) |
Apr 04, 2023 | 10.79 | 10.96 | 10.52 | 10.59 | 587,515 | -0.16(-1.49%) |
Apr 03, 2023 | 10.72 | 11.15 | 10.64 | 10.75 | 526,831 | -0.04(-0.37%) |
Mar 31, 2023 | 10.48 | 10.85 | 10.38 | 10.79 | 425,714 | +0.36(+3.45%) |
Mar 30, 2023 | 10.50 | 10.74 | 10.26 | 10.43 | 440,570 | +0.00(+0.00%) |
Mar 29, 2023 | 10.13 | 10.51 | 10.02 | 10.43 | 490,803 | +0.36(+3.57%) |
Mar 28, 2023 | 10.31 | 10.53 | 10.05 | 10.07 | 613,214 | -0.30(-2.89%) |
Mar 27, 2023 | 10.42 | 10.88 | 10.20 | 10.37 | 1,124,544 | +0.26(+2.57%) |
Mar 24, 2023 | 9.940 | 10.28 | 9.935 | 10.11 | 538,395 | +0.07(+0.70%) |
Mar 23, 2023 | 10.22 | 10.47 | 9.650 | 10.04 | 1,017,317 | -0.04(-0.40%) |
Mar 22, 2023 | 10.95 | 10.95 | 10.07 | 10.08 | 457,732 | -0.83(-7.61%) |
Mar 21, 2023 | 11.46 | 11.46 | 10.89 | 10.91 | 370,774 | -0.41(-3.62%) |
Mar 20, 2023 | 11.55 | 11.64 | 11.26 | 11.32 | 371,512 | -0.16(-1.39%) |
Mar 17, 2023 | 11.66 | 11.79 | 11.15 | 11.48 | 2,003,907 | -0.28(-2.38%) |
Mar 16, 2023 | 12.04 | 12.16 | 11.50 | 11.76 | 389,564 | -0.40(-3.29%) |
Mar 15, 2023 | 12.51 | 13.13 | 12.09 | 12.16 | 631,579 | -0.82(-6.32%) |
Mar 14, 2023 | 12.24 | 13.06 | 11.93 | 12.98 | 574,838 | +0.91(+7.54%) |
Mar 13, 2023 | 11.42 | 12.21 | 11.39 | 12.07 | 677,035 | +0.41(+3.52%) |
Mar 10, 2023 | 12.17 | 12.17 | 11.26 | 11.66 | 728,603 | -0.49(-4.03%) |
Mar 09, 2023 | 12.65 | 12.75 | 11.83 | 12.15 | 737,398 | -0.50(-3.95%) |
Mar 08, 2023 | 12.96 | 13.09 | 12.47 | 12.65 | 377,018 | -0.31(-2.39%) |
Mar 07, 2023 | 12.77 | 13.16 | 12.61 | 12.96 | 477,058 | +0.18(+1.41%) |
Mar 06, 2023 | 13.51 | 13.51 | 12.60 | 12.78 | 505,677 | -0.71(-5.26%) |
Mar 03, 2023 | 12.97 | 13.51 | 12.88 | 13.49 | 460,653 | +0.63(+4.90%) |
Mar 02, 2023 | 12.84 | 12.95 | 12.45 | 12.86 | 458,026 | -0.16(-1.23%) |