Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.16 | 12.21 | 11.55 | 11.61 | 66,440 | -0.46(-3.81%) |
May 30, 2023 | 12.57 | 12.72 | 11.85 | 12.07 | 71,886 | -0.26(-2.11%) |
May 26, 2023 | 12.45 | 12.71 | 12.33 | 12.33 | 44,712 | -0.02(-0.16%) |
May 25, 2023 | 12.43 | 12.52 | 12.14 | 12.35 | 62,006 | -0.17(-1.36%) |
May 24, 2023 | 13.21 | 13.31 | 12.28 | 12.52 | 133,213 | -0.54(-4.13%) |
May 23, 2023 | 13.07 | 13.43 | 13.06 | 13.06 | 89,329 | +0.02(+0.15%) |
May 22, 2023 | 12.98 | 13.39 | 12.67 | 13.04 | 156,208 | +0.32(+2.52%) |
May 19, 2023 | 12.89 | 13.23 | 12.48 | 12.72 | 120,644 | +0.02(+0.16%) |
May 18, 2023 | 12.33 | 12.91 | 12.18 | 12.70 | 103,657 | +0.51(+4.18%) |
May 17, 2023 | 12.26 | 12.28 | 11.81 | 12.19 | 155,196 | +0.41(+3.48%) |
May 16, 2023 | 11.81 | 11.98 | 11.71 | 11.78 | 130,993 | +0.02(+0.17%) |
May 15, 2023 | 11.20 | 11.89 | 11.05 | 11.76 | 227,929 | +0.80(+7.30%) |
May 12, 2023 | 11.30 | 11.53 | 10.86 | 10.96 | 231,541 | -0.10(-0.90%) |
May 11, 2023 | 10.63 | 11.34 | 10.56 | 11.06 | 184,146 | +0.61(+5.84%) |
May 10, 2023 | 10.16 | 10.63 | 10.00 | 10.45 | 131,020 | +0.51(+5.13%) |
May 09, 2023 | 9.840 | 10.10 | 9.650 | 9.940 | 111,719 | +0.31(+3.22%) |
May 08, 2023 | 9.810 | 9.870 | 9.550 | 9.630 | 141,230 | -0.26(-2.63%) |
May 05, 2023 | 9.600 | 10.26 | 9.600 | 9.890 | 115,216 | +0.30(+3.13%) |
May 04, 2023 | 10.99 | 10.99 | 9.580 | 9.590 | 169,641 | -1.69(-14.98%) |
May 03, 2023 | 11.47 | 11.79 | 10.34 | 11.28 | 259,209 | -0.90(-7.39%) |
May 02, 2023 | 11.82 | 12.36 | 11.68 | 12.18 | 66,860 | +0.19(+1.58%) |
May 01, 2023 | 11.99 | 12.35 | 11.62 | 11.99 | 80,808 | -0.11(-0.91%) |
Apr 28, 2023 | 12.05 | 12.32 | 11.90 | 12.10 | 65,569 | +0.15(+1.26%) |
Apr 27, 2023 | 11.46 | 12.06 | 11.42 | 11.95 | 52,184 | +0.48(+4.18%) |
Apr 26, 2023 | 11.38 | 11.78 | 11.12 | 11.47 | 105,773 | +0.32(+2.87%) |
Apr 25, 2023 | 11.88 | 11.88 | 11.06 | 11.15 | 68,878 | -0.92(-7.62%) |
Apr 24, 2023 | 11.92 | 12.10 | 11.78 | 12.07 | 78,931 | +0.14(+1.17%) |
Apr 21, 2023 | 12.13 | 12.47 | 11.84 | 11.93 | 106,929 | -0.31(-2.53%) |
Apr 20, 2023 | 12.34 | 12.82 | 12.14 | 12.24 | 87,750 | -0.14(-1.13%) |
Apr 19, 2023 | 12.79 | 12.89 | 12.28 | 12.38 | 101,043 | -0.48(-3.73%) |
Apr 18, 2023 | 13.01 | 13.28 | 12.80 | 12.86 | 72,898 | -0.27(-2.06%) |
Apr 17, 2023 | 12.44 | 13.31 | 12.44 | 13.13 | 134,800 | +0.69(+5.55%) |
Apr 14, 2023 | 11.80 | 12.45 | 11.74 | 12.44 | 139,034 | +0.72(+6.14%) |
Apr 13, 2023 | 12.42 | 12.70 | 11.48 | 11.72 | 270,019 | -0.68(-5.48%) |
Apr 12, 2023 | 14.15 | 14.15 | 12.22 | 12.40 | 282,943 | -1.90(-13.29%) |
Apr 11, 2023 | 14.18 | 14.65 | 13.98 | 14.30 | 75,099 | +0.19(+1.35%) |
Apr 10, 2023 | 13.32 | 14.18 | 13.13 | 14.11 | 76,684 | +0.70(+5.22%) |
Apr 06, 2023 | 13.00 | 13.56 | 12.71 | 13.41 | 79,802 | +0.48(+3.71%) |
Apr 05, 2023 | 13.46 | 13.47 | 12.71 | 12.93 | 104,888 | -0.54(-4.01%) |
Apr 04, 2023 | 14.45 | 14.45 | 13.38 | 13.47 | 63,591 | -0.86(-6.00%) |
Apr 03, 2023 | 14.93 | 14.97 | 14.07 | 14.33 | 106,736 | -0.59(-3.95%) |
Mar 31, 2023 | 14.81 | 15.04 | 14.56 | 14.92 | 214,088 | +0.21(+1.43%) |
Mar 30, 2023 | 14.50 | 14.77 | 14.29 | 14.71 | 62,751 | +0.54(+3.81%) |
Mar 29, 2023 | 13.70 | 14.25 | 13.64 | 14.17 | 82,618 | +0.49(+3.58%) |
Mar 28, 2023 | 13.59 | 13.98 | 13.54 | 13.68 | 64,046 | +0.01(+0.07%) |
Mar 27, 2023 | 13.45 | 13.84 | 13.21 | 13.67 | 72,500 | +0.51(+3.88%) |
Mar 24, 2023 | 13.07 | 13.29 | 12.67 | 13.16 | 46,843 | -0.08(-0.60%) |
Mar 23, 2023 | 13.01 | 13.33 | 12.93 | 13.24 | 36,830 | +0.23(+1.77%) |
Mar 22, 2023 | 13.16 | 13.27 | 12.90 | 13.01 | 37,064 | -0.11(-0.84%) |
Mar 21, 2023 | 13.01 | 13.29 | 12.83 | 13.12 | 73,071 | +0.36(+2.82%) |
Mar 20, 2023 | 13.01 | 13.31 | 12.72 | 12.76 | 56,438 | -0.15(-1.16%) |
Mar 17, 2023 | 14.39 | 14.39 | 12.91 | 12.91 | 97,196 | -1.36(-9.53%) |
Mar 16, 2023 | 14.00 | 14.64 | 13.69 | 14.27 | 90,007 | +0.23(+1.64%) |
Mar 15, 2023 | 13.37 | 14.29 | 12.88 | 14.04 | 334,568 | +0.64(+4.78%) |
Mar 14, 2023 | 13.67 | 13.85 | 13.32 | 13.40 | 61,166 | -0.15(-1.11%) |
Mar 13, 2023 | 13.89 | 13.89 | 13.23 | 13.55 | 85,748 | -0.57(-4.04%) |
Mar 10, 2023 | 15.12 | 15.12 | 13.93 | 14.12 | 112,273 | -0.98(-6.49%) |
Mar 09, 2023 | 15.43 | 15.65 | 15.05 | 15.10 | 61,694 | -0.26(-1.69%) |
Mar 08, 2023 | 14.78 | 15.48 | 14.57 | 15.36 | 82,562 | +0.65(+4.42%) |
Mar 07, 2023 | 16.04 | 16.07 | 14.58 | 14.71 | 74,311 | -1.29(-8.06%) |
Mar 06, 2023 | 15.06 | 16.06 | 14.79 | 16.00 | 137,627 | +0.70(+4.58%) |
Mar 03, 2023 | 15.04 | 15.47 | 14.47 | 15.30 | 141,795 | +0.55(+3.73%) |
Mar 02, 2023 | 15.13 | 15.17 | 13.67 | 14.75 | 249,946 | -0.66(-4.28%) |