Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.62 | 10.77 | 10.54 | 10.64 | 4,961 | +0.23(+2.20%) |
May 30, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 368 | +0.04(+0.41%) |
May 26, 2023 | 10.64 | 10.66 | 10.24 | 10.37 | 10,220 | +0.00(+0.00%) |
May 25, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 250 | -0.15(-1.38%) |
May 24, 2023 | 10.20 | 10.51 | 10.19 | 10.51 | 2,690 | +0.26(+2.55%) |
May 23, 2023 | 10.25 | 10.38 | 10.13 | 10.25 | 10,691 | +0.00(+0.00%) |
May 22, 2023 | 10.25 | 10.32 | 10.25 | 10.25 | 2,269 | +0.11(+1.05%) |
May 18, 2023 | 10.14 | 93 | -0.20(-1.97%) | |||
May 17, 2023 | 10.40 | 10.66 | 10.34 | 10.35 | 5,628 | +0.09(+0.85%) |
May 16, 2023 | 10.24 | 10.39 | 10.24 | 10.26 | 3,516 | -0.17(-1.67%) |
May 15, 2023 | 10.48 | 10.48 | 10.44 | 10.44 | 3,272 | +0.00(+0.00%) |
May 12, 2023 | 10.38 | 10.86 | 10.38 | 10.44 | 4,772 | -0.16(-1.51%) |
May 11, 2023 | 10.31 | 10.60 | 10.29 | 10.60 | 5,578 | +0.22(+2.10%) |
May 10, 2023 | 10.50 | 10.50 | 10.36 | 10.38 | 9,626 | -0.03(-0.28%) |
May 09, 2023 | 10.49 | 10.54 | 10.41 | 10.41 | 2,943 | -0.14(-1.37%) |
May 08, 2023 | 10.68 | 10.68 | 10.49 | 10.55 | 22,313 | -0.19(-1.79%) |
May 05, 2023 | 10.81 | 10.88 | 10.59 | 10.74 | 7,222 | +0.11(+0.99%) |
May 04, 2023 | 10.97 | 10.97 | 10.61 | 10.64 | 11,534 | -0.44(-4.00%) |
May 03, 2023 | 11.33 | 11.56 | 11.08 | 11.08 | 3,710 | -0.19(-1.67%) |
May 02, 2023 | 11.89 | 11.89 | 11.14 | 11.27 | 11,644 | -0.55(-4.68%) |
May 01, 2023 | 12.11 | 12.11 | 11.82 | 11.82 | 4,603 | -0.08(-0.65%) |
Apr 28, 2023 | 12.09 | 12.09 | 11.90 | 11.90 | 5,905 | -0.23(-1.90%) |
Apr 27, 2023 | 12.09 | 12.13 | 12.09 | 12.13 | 2,231 | +0.04(+0.32%) |
Apr 26, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 1,973 | -0.11(-0.87%) |
Apr 25, 2023 | 12.20 | 12.31 | 12.03 | 12.20 | 3,768 | -0.06(-0.47%) |
Apr 24, 2023 | 12.28 | 12.31 | 12.12 | 12.25 | 5,645 | -0.07(-0.55%) |
Apr 21, 2023 | 12.32 | 12.42 | 12.13 | 12.32 | 6,588 | -0.17(-1.39%) |
Apr 20, 2023 | 12.30 | 12.49 | 12.30 | 12.49 | 2,188 | +0.17(+1.41%) |
Apr 19, 2023 | 12.32 | 12.37 | 12.32 | 12.32 | 2,389 | +0.00(+0.00%) |
Apr 18, 2023 | 12.32 | 12.37 | 12.32 | 12.32 | 2,115 | +0.03(+0.23%) |
Apr 14, 2023 | 12.29 | 39 | -0.12(-0.93%) | |||
Apr 13, 2023 | 12.15 | 12.41 | 12.13 | 12.41 | 3,170 | +0.12(+0.94%) |
Apr 12, 2023 | 12.14 | 12.29 | 12.14 | 12.29 | 1,038 | +0.06(+0.47%) |
Apr 11, 2023 | 12.13 | 12.24 | 12.13 | 12.23 | 3,865 | +0.11(+0.87%) |
Apr 10, 2023 | 12.14 | 12.14 | 12.13 | 12.13 | 1,869 | +0.05(+0.40%) |
Apr 06, 2023 | 12.29 | 12.31 | 12.08 | 12.08 | 2,102 | -0.21(-1.72%) |
Apr 05, 2023 | 12.18 | 12.29 | 12.05 | 12.29 | 3,120 | +0.12(+0.95%) |
Apr 04, 2023 | 12.22 | 12.22 | 12.18 | 12.18 | 3,488 | -0.01(-0.08%) |
Apr 03, 2023 | 12.31 | 12.52 | 12.16 | 12.19 | 8,431 | +0.01(+0.08%) |
Mar 31, 2023 | 12.75 | 12.78 | 12.12 | 12.18 | 10,011 | +0.04(+0.32%) |
Mar 30, 2023 | 12.27 | 12.28 | 12.10 | 12.14 | 6,543 | -0.23(-1.87%) |
Mar 29, 2023 | 12.20 | 12.53 | 12.20 | 12.37 | 2,899 | +0.18(+1.50%) |
Mar 28, 2023 | 12.43 | 12.51 | 12.19 | 12.19 | 6,413 | -0.76(-5.87%) |
Mar 27, 2023 | 12.90 | 13.14 | 12.90 | 12.95 | 2,624 | +0.61(+4.91%) |
Mar 24, 2023 | 12.38 | 12.38 | 12.28 | 12.34 | 5,942 | -0.04(-0.31%) |
Mar 23, 2023 | 12.38 | 12.48 | 12.38 | 12.38 | 7,535 | +0.01(+0.08%) |
Mar 22, 2023 | 12.77 | 12.77 | 12.29 | 12.37 | 3,746 | +0.08(+0.63%) |
Mar 21, 2023 | 12.14 | 12.56 | 12.14 | 12.29 | 4,710 | +0.26(+2.16%) |
Mar 20, 2023 | 12.20 | 12.20 | 12.03 | 12.03 | 4,736 | -0.10(-0.79%) |
Mar 17, 2023 | 11.91 | 12.49 | 11.91 | 12.13 | 5,547 | +0.18(+1.53%) |
Mar 16, 2023 | 12.28 | 12.28 | 11.79 | 11.95 | 5,520 | +0.24(+2.06%) |
Mar 15, 2023 | 11.80 | 12.51 | 11.47 | 11.71 | 19,366 | -0.53(-4.33%) |
Mar 14, 2023 | 13.00 | 13.00 | 12.03 | 12.23 | 8,477 | -0.60(-4.69%) |
Mar 13, 2023 | 13.46 | 13.46 | 12.72 | 12.84 | 1,895 | -0.50(-3.72%) |
Mar 10, 2023 | 14.43 | 14.43 | 13.16 | 13.33 | 30,548 | -1.01(-7.05%) |
Mar 09, 2023 | 14.45 | 14.46 | 14.34 | 14.34 | 15,108 | -0.13(-0.93%) |
Mar 08, 2023 | 14.57 | 14.57 | 14.40 | 14.48 | 18,529 | -0.08(-0.56%) |
Mar 07, 2023 | 14.53 | 14.56 | 14.53 | 14.56 | 7,895 | +0.06(+0.43%) |
Mar 06, 2023 | 14.55 | 14.61 | 14.46 | 14.50 | 12,768 | -0.09(-0.59%) |
Mar 03, 2023 | 14.54 | 14.58 | 14.44 | 14.58 | 33,415 | -0.02(-0.13%) |
Mar 02, 2023 | 14.55 | 14.66 | 14.55 | 14.60 | 16,310 | +0.06(+0.40%) |