Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.15 | 13.17 | 12.70 | 12.79 | 704,257 | -0.54(-4.06%) |
May 30, 2023 | 13.37 | 13.45 | 13.22 | 13.33 | 392,793 | -0.09(-0.70%) |
May 26, 2023 | 13.44 | 13.48 | 13.31 | 13.43 | 351,348 | +0.03(+0.21%) |
May 25, 2023 | 13.35 | 13.47 | 13.24 | 13.40 | 519,130 | -0.05(-0.35%) |
May 24, 2023 | 13.40 | 13.52 | 13.35 | 13.45 | 360,456 | +0.12(+0.91%) |
May 23, 2023 | 13.37 | 13.53 | 13.28 | 13.32 | 645,496 | +0.05(+0.35%) |
May 22, 2023 | 13.27 | 13.39 | 13.08 | 13.28 | 396,513 | +0.19(+1.43%) |
May 19, 2023 | 13.02 | 13.16 | 12.96 | 13.09 | 678,046 | +0.07(+0.57%) |
May 18, 2023 | 12.88 | 13.13 | 12.85 | 13.02 | 543,165 | +0.02(+0.14%) |
May 17, 2023 | 13.20 | 13.21 | 12.93 | 13.00 | 285,558 | -0.14(-1.07%) |
May 16, 2023 | 13.31 | 13.36 | 13.12 | 13.14 | 203,918 | -0.11(-0.85%) |
May 15, 2023 | 13.21 | 13.26 | 13.10 | 13.25 | 329,531 | -0.02(-0.14%) |
May 12, 2023 | 13.19 | 13.36 | 13.12 | 13.27 | 281,627 | -0.05(-0.35%) |
May 11, 2023 | 12.91 | 13.33 | 12.89 | 13.31 | 632,209 | +0.32(+2.44%) |
May 10, 2023 | 12.65 | 13.01 | 12.65 | 13.00 | 506,240 | +0.34(+2.66%) |
May 09, 2023 | 12.48 | 12.72 | 12.31 | 12.66 | 618,736 | -0.29(-2.24%) |
May 08, 2023 | 13.09 | 13.15 | 12.87 | 12.95 | 472,342 | -0.10(-0.79%) |
May 05, 2023 | 13.22 | 13.22 | 12.97 | 13.05 | 618,438 | -0.03(-0.21%) |
May 04, 2023 | 13.13 | 13.16 | 12.87 | 13.08 | 576,293 | -0.05(-0.36%) |
May 03, 2023 | 13.04 | 13.34 | 12.98 | 13.13 | 574,249 | +0.15(+1.15%) |
May 02, 2023 | 12.97 | 13.00 | 12.87 | 12.98 | 365,896 | +0.01(+0.07%) |
May 01, 2023 | 12.99 | 13.06 | 12.90 | 12.97 | 194,259 | -0.04(-0.29%) |
Apr 28, 2023 | 12.97 | 13.16 | 12.93 | 13.01 | 584,245 | -0.04(-0.32%) |
Apr 27, 2023 | 12.85 | 13.09 | 12.83 | 13.05 | 402,332 | +0.32(+2.48%) |
Apr 26, 2023 | 12.66 | 12.79 | 12.59 | 12.73 | 689,653 | +0.14(+1.11%) |
Apr 25, 2023 | 12.58 | 12.69 | 12.51 | 12.59 | 431,702 | +0.06(+0.44%) |
Apr 24, 2023 | 12.46 | 12.56 | 12.42 | 12.54 | 444,253 | +0.10(+0.82%) |
Apr 21, 2023 | 12.55 | 12.60 | 12.30 | 12.44 | 327,094 | -0.09(-0.74%) |
Apr 20, 2023 | 12.51 | 12.62 | 12.44 | 12.53 | 407,833 | -0.05(-0.37%) |
Apr 19, 2023 | 12.66 | 12.71 | 12.55 | 12.58 | 449,667 | -0.20(-1.60%) |
Apr 18, 2023 | 12.74 | 12.84 | 12.70 | 12.78 | 462,976 | -0.11(-0.86%) |
Apr 17, 2023 | 12.83 | 12.92 | 12.75 | 12.89 | 708,333 | +0.16(+1.24%) |
Apr 14, 2023 | 12.33 | 12.79 | 12.32 | 12.73 | 964,800 | +0.18(+1.40%) |
Apr 13, 2023 | 12.41 | 12.60 | 12.35 | 12.56 | 668,000 | +0.20(+1.65%) |
Apr 12, 2023 | 12.13 | 12.43 | 12.07 | 12.35 | 693,086 | +0.37(+3.10%) |
Apr 11, 2023 | 11.83 | 12.07 | 11.83 | 11.98 | 503,028 | +0.30(+2.53%) |
Apr 10, 2023 | 11.53 | 11.73 | 11.47 | 11.69 | 404,780 | +0.10(+0.86%) |
Apr 06, 2023 | 11.51 | 11.67 | 11.43 | 11.59 | 1,032,720 | +0.13(+1.11%) |
Apr 05, 2023 | 11.68 | 11.81 | 11.30 | 11.46 | 1,407,317 | +0.05(+0.40%) |
Apr 04, 2023 | 11.14 | 11.41 | 11.11 | 11.41 | 694,933 | +0.37(+3.38%) |
Apr 03, 2023 | 11.00 | 11.20 | 10.84 | 11.04 | 584,849 | -0.21(-1.86%) |
Mar 31, 2023 | 11.78 | 11.78 | 11.18 | 11.25 | 780,385 | -0.36(-3.13%) |
Mar 30, 2023 | 11.56 | 11.67 | 11.43 | 11.61 | 455,663 | +0.24(+2.08%) |
Mar 29, 2023 | 11.36 | 11.54 | 11.32 | 11.38 | 347,504 | +0.12(+1.05%) |
Mar 28, 2023 | 11.21 | 11.33 | 11.21 | 11.26 | 213,901 | +0.15(+1.31%) |
Mar 27, 2023 | 11.03 | 11.17 | 11.01 | 11.11 | 277,206 | +0.14(+1.24%) |
Mar 24, 2023 | 10.74 | 11.00 | 10.68 | 10.98 | 410,133 | +0.15(+1.43%) |
Mar 23, 2023 | 11.10 | 11.18 | 10.76 | 10.82 | 634,054 | -0.09(-0.83%) |
Mar 22, 2023 | 10.91 | 11.09 | 10.79 | 10.91 | 870,905 | +0.10(+0.93%) |
Mar 21, 2023 | 10.82 | 10.87 | 10.77 | 10.81 | 370,499 | -0.20(-1.82%) |
Mar 20, 2023 | 10.92 | 11.07 | 10.88 | 11.01 | 675,321 | -0.02(-0.17%) |
Mar 17, 2023 | 10.83 | 11.08 | 10.78 | 11.03 | 963,491 | -0.05(-0.41%) |
Mar 16, 2023 | 11.12 | 11.18 | 10.99 | 11.08 | 341,186 | -0.02(-0.16%) |
Mar 15, 2023 | 10.87 | 11.10 | 10.78 | 11.09 | 650,523 | +0.02(+0.16%) |
Mar 14, 2023 | 11.05 | 11.28 | 11.01 | 11.08 | 859,004 | +0.34(+3.14%) |
Mar 13, 2023 | 10.65 | 10.78 | 10.59 | 10.74 | 420,290 | +0.12(+1.11%) |
Mar 10, 2023 | 10.65 | 10.75 | 10.57 | 10.62 | 305,767 | -0.22(-2.01%) |
Mar 09, 2023 | 10.84 | 10.97 | 10.78 | 10.84 | 358,651 | -0.15(-1.33%) |
Mar 08, 2023 | 10.78 | 10.99 | 10.72 | 10.98 | 440,620 | +0.29(+2.72%) |
Mar 07, 2023 | 10.67 | 10.71 | 10.54 | 10.69 | 331,435 | +0.03(+0.26%) |
Mar 06, 2023 | 10.46 | 10.70 | 10.43 | 10.67 | 265,050 | +0.19(+1.82%) |
Mar 03, 2023 | 10.47 | 10.57 | 10.47 | 10.47 | 445,999 | -0.09(-0.86%) |
Mar 02, 2023 | 10.75 | 10.78 | 10.54 | 10.57 | 665,735 | -0.15(-1.44%) |