Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.49 | 11.58 | 10.99 | 11.28 | 92,744 | -0.23(-2.04%) |
May 30, 2023 | 11.82 | 11.86 | 11.47 | 11.52 | 45,124 | -0.27(-2.31%) |
May 26, 2023 | 11.84 | 12.14 | 11.77 | 11.79 | 37,969 | -0.07(-0.55%) |
May 25, 2023 | 11.95 | 12.06 | 11.84 | 11.85 | 27,630 | -0.10(-0.86%) |
May 24, 2023 | 12.03 | 12.17 | 11.93 | 11.96 | 14,721 | -0.18(-1.47%) |
May 23, 2023 | 12.14 | 12.27 | 12.08 | 12.14 | 84,610 | -0.00(-0.04%) |
May 22, 2023 | 11.71 | 12.17 | 11.63 | 12.14 | 298,586 | +0.38(+3.23%) |
May 19, 2023 | 11.68 | 11.76 | 11.45 | 11.76 | 158,401 | +0.08(+0.64%) |
May 18, 2023 | 11.44 | 11.70 | 11.37 | 11.69 | 50,166 | +0.28(+2.47%) |
May 17, 2023 | 11.43 | 11.73 | 11.15 | 11.40 | 158,922 | +0.04(+0.33%) |
May 16, 2023 | 11.72 | 11.76 | 11.19 | 11.37 | 131,928 | -0.43(-3.66%) |
May 15, 2023 | 12.00 | 12.03 | 11.74 | 11.80 | 173,585 | -0.17(-1.41%) |
May 12, 2023 | 11.77 | 12.05 | 11.67 | 11.97 | 190,739 | +0.28(+2.41%) |
May 11, 2023 | 11.58 | 11.73 | 11.47 | 11.69 | 41,946 | +0.00(+0.00%) |
May 10, 2023 | 11.63 | 11.79 | 11.54 | 11.69 | 51,471 | +0.11(+0.93%) |
May 09, 2023 | 11.76 | 11.81 | 11.54 | 11.58 | 46,461 | -0.24(-2.02%) |
May 08, 2023 | 11.82 | 11.94 | 11.61 | 11.82 | 171,124 | -0.18(-1.49%) |
May 05, 2023 | 12.21 | 12.34 | 11.73 | 11.99 | 166,749 | -0.35(-2.81%) |
May 04, 2023 | 11.44 | 12.65 | 11.44 | 12.34 | 571,367 | +0.50(+4.24%) |
May 03, 2023 | 12.00 | 12.02 | 11.74 | 11.84 | 221,907 | -0.15(-1.28%) |
May 02, 2023 | 12.14 | 12.14 | 11.96 | 11.99 | 108,366 | +0.00(+0.00%) |
May 01, 2023 | 12.11 | 12.16 | 11.96 | 11.99 | 138,079 | +0.03(+0.23%) |
Apr 28, 2023 | 11.84 | 12.18 | 11.84 | 11.97 | 86,756 | +0.14(+1.15%) |
Apr 27, 2023 | 11.98 | 11.98 | 11.79 | 11.83 | 34,463 | -0.12(-0.99%) |
Apr 26, 2023 | 11.84 | 11.95 | 11.68 | 11.95 | 30,271 | +0.08(+0.69%) |
Apr 25, 2023 | 12.06 | 12.06 | 11.85 | 11.87 | 43,559 | -0.14(-1.13%) |
Apr 24, 2023 | 11.86 | 12.10 | 11.78 | 12.00 | 88,837 | +0.14(+1.22%) |
Apr 21, 2023 | 11.68 | 11.86 | 11.61 | 11.86 | 83,832 | +0.18(+1.55%) |
Apr 20, 2023 | 11.83 | 11.83 | 11.66 | 11.68 | 25,169 | -0.05(-0.39%) |
Apr 19, 2023 | 11.80 | 11.80 | 11.65 | 11.72 | 27,862 | +0.02(+0.15%) |
Apr 18, 2023 | 11.64 | 11.80 | 11.64 | 11.70 | 26,370 | +0.04(+0.31%) |
Apr 17, 2023 | 11.68 | 11.75 | 11.64 | 11.67 | 20,612 | -0.02(-0.15%) |
Apr 14, 2023 | 11.75 | 11.80 | 11.65 | 11.69 | 35,286 | -0.06(-0.54%) |
Apr 13, 2023 | 11.74 | 11.77 | 11.63 | 11.75 | 35,046 | +0.08(+0.70%) |
Apr 12, 2023 | 11.77 | 11.77 | 11.61 | 11.67 | 29,567 | -0.04(-0.31%) |
Apr 11, 2023 | 11.77 | 11.77 | 11.63 | 11.70 | 18,407 | +0.03(+0.23%) |
Apr 10, 2023 | 11.60 | 11.74 | 11.60 | 11.68 | 44,398 | +0.16(+1.41%) |
Apr 06, 2023 | 11.56 | 11.57 | 11.51 | 11.51 | 16,741 | +0.01(+0.08%) |
Apr 05, 2023 | 11.56 | 11.60 | 11.50 | 11.50 | 10,528 | -0.09(-0.78%) |
Apr 04, 2023 | 11.66 | 11.69 | 11.50 | 11.60 | 29,939 | -0.06(-0.54%) |
Apr 03, 2023 | 11.41 | 11.75 | 11.41 | 11.66 | 48,375 | +0.16(+1.42%) |
Mar 31, 2023 | 11.54 | 11.57 | 11.39 | 11.50 | 71,215 | -0.01(-0.08%) |
Mar 30, 2023 | 11.55 | 11.58 | 11.32 | 11.50 | 46,887 | +0.05(+0.48%) |
Mar 29, 2023 | 11.39 | 11.51 | 11.38 | 11.45 | 24,623 | +0.05(+0.40%) |
Mar 28, 2023 | 11.31 | 11.47 | 11.31 | 11.41 | 15,639 | +0.06(+0.54%) |
Mar 27, 2023 | 11.28 | 11.41 | 11.28 | 11.34 | 22,582 | +0.06(+0.58%) |
Mar 24, 2023 | 11.31 | 11.31 | 11.16 | 11.28 | 36,601 | -0.04(-0.32%) |
Mar 23, 2023 | 11.22 | 11.41 | 11.22 | 11.31 | 45,517 | +0.00(+0.00%) |
Mar 22, 2023 | 11.40 | 11.44 | 11.21 | 11.31 | 16,174 | -0.05(-0.48%) |
Mar 21, 2023 | 11.30 | 11.45 | 11.20 | 11.37 | 43,347 | +0.19(+1.70%) |
Mar 20, 2023 | 11.31 | 11.48 | 11.18 | 11.18 | 32,753 | -0.22(-1.91%) |
Mar 17, 2023 | 11.53 | 11.57 | 11.19 | 11.40 | 68,577 | -0.10(-0.87%) |
Mar 16, 2023 | 11.32 | 11.51 | 11.14 | 11.50 | 37,126 | +0.19(+1.68%) |
Mar 15, 2023 | 11.28 | 11.41 | 11.10 | 11.31 | 60,965 | -0.05(-0.48%) |
Mar 14, 2023 | 11.48 | 11.63 | 11.32 | 11.36 | 25,925 | -0.06(-0.56%) |
Mar 13, 2023 | 11.41 | 11.48 | 11.27 | 11.42 | 84,263 | -0.10(-0.86%) |
Mar 10, 2023 | 11.57 | 11.66 | 11.44 | 11.52 | 53,851 | -0.06(-0.55%) |
Mar 09, 2023 | 11.61 | 11.78 | 11.57 | 11.59 | 46,266 | +0.00(+0.00%) |
Mar 08, 2023 | 11.65 | 11.70 | 11.59 | 11.59 | 17,110 | -0.07(-0.62%) |
Mar 07, 2023 | 11.79 | 11.79 | 11.59 | 11.66 | 17,450 | -0.08(-0.69%) |
Mar 06, 2023 | 11.88 | 11.88 | 11.63 | 11.74 | 66,520 | +0.05(+0.46%) |
Mar 03, 2023 | 11.61 | 11.77 | 11.60 | 11.69 | 30,255 | +0.16(+1.41%) |
Mar 02, 2023 | 11.68 | 11.68 | 11.50 | 11.52 | 34,024 | -0.15(-1.32%) |