Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.06 | 12.12 | 11.97 | 12.09 | 53,882 | -0.01(-0.08%) |
May 30, 2023 | 12.08 | 12.23 | 12.08 | 12.10 | 50,540 | +0.11(+0.94%) |
May 26, 2023 | 12.00 | 12.02 | 11.92 | 11.99 | 17,482 | +0.06(+0.48%) |
May 25, 2023 | 12.00 | 12.06 | 11.89 | 11.93 | 20,652 | -0.14(-1.16%) |
May 24, 2023 | 12.04 | 12.13 | 12.04 | 12.07 | 22,867 | -0.23(-1.87%) |
May 23, 2023 | 12.31 | 12.38 | 12.29 | 12.30 | 14,828 | +0.04(+0.33%) |
May 22, 2023 | 12.24 | 12.35 | 12.17 | 12.26 | 48,226 | +0.02(+0.16%) |
May 19, 2023 | 12.04 | 12.24 | 12.04 | 12.24 | 21,124 | +0.31(+2.60%) |
May 18, 2023 | 12.08 | 12.08 | 11.84 | 11.93 | 48,251 | -1.07(-8.23%) |
May 17, 2023 | 12.80 | 13.00 | 12.76 | 13.00 | 23,685 | +0.03(+0.23%) |
May 16, 2023 | 13.02 | 13.05 | 12.94 | 12.97 | 34,554 | -0.13(-0.99%) |
May 15, 2023 | 13.15 | 13.16 | 13.03 | 13.10 | 21,341 | +0.04(+0.31%) |
May 12, 2023 | 13.08 | 13.12 | 13.00 | 13.06 | 36,076 | +0.02(+0.15%) |
May 11, 2023 | 13.00 | 13.04 | 12.90 | 13.04 | 24,793 | -0.21(-1.58%) |
May 10, 2023 | 13.27 | 13.27 | 13.20 | 13.25 | 23,137 | -0.20(-1.49%) |
May 09, 2023 | 13.31 | 13.46 | 13.31 | 13.45 | 65,418 | +0.21(+1.59%) |
May 08, 2023 | 13.34 | 13.35 | 13.24 | 13.24 | 18,948 | -0.08(-0.60%) |
May 05, 2023 | 13.21 | 13.33 | 13.21 | 13.32 | 16,091 | +0.05(+0.38%) |
May 04, 2023 | 13.22 | 13.31 | 13.18 | 13.27 | 55,172 | +0.08(+0.61%) |
May 03, 2023 | 13.20 | 13.27 | 13.17 | 13.19 | 25,387 | +0.05(+0.38%) |
May 02, 2023 | 13.08 | 13.15 | 13.04 | 13.14 | 54,285 | -0.04(-0.30%) |
May 01, 2023 | 13.00 | 13.24 | 12.87 | 13.18 | 23,169 | +0.03(+0.23%) |
Apr 28, 2023 | 13.14 | 13.24 | 13.12 | 13.15 | 26,108 | -0.03(-0.23%) |
Apr 27, 2023 | 13.15 | 13.18 | 13.10 | 13.18 | 41,560 | +0.02(+0.15%) |
Apr 26, 2023 | 13.25 | 13.25 | 13.15 | 13.16 | 30,572 | +0.15(+1.15%) |
Apr 25, 2023 | 13.11 | 13.11 | 13.01 | 13.01 | 42,884 | -0.19(-1.44%) |
Apr 24, 2023 | 13.23 | 13.27 | 13.16 | 13.20 | 16,686 | +0.00(+0.00%) |
Apr 21, 2023 | 13.24 | 13.28 | 13.14 | 13.20 | 20,824 | +0.09(+0.69%) |
Apr 20, 2023 | 13.15 | 13.15 | 13.09 | 13.11 | 14,795 | +0.05(+0.38%) |
Apr 19, 2023 | 13.10 | 13.11 | 13.05 | 13.06 | 11,861 | +0.04(+0.35%) |
Apr 18, 2023 | 12.98 | 13.02 | 12.97 | 13.02 | 16,802 | +0.15(+1.13%) |
Apr 17, 2023 | 12.85 | 12.87 | 12.79 | 12.87 | 38,990 | -0.03(-0.23%) |
Apr 14, 2023 | 13.03 | 13.06 | 12.77 | 12.90 | 24,881 | -0.22(-1.68%) |
Apr 13, 2023 | 13.07 | 13.12 | 13.03 | 13.12 | 31,684 | +0.12(+0.92%) |
Apr 12, 2023 | 13.01 | 13.09 | 12.98 | 13.00 | 19,767 | +0.17(+1.33%) |
Apr 11, 2023 | 12.84 | 12.87 | 12.80 | 12.83 | 18,884 | +0.12(+0.94%) |
Apr 10, 2023 | 12.80 | 13.00 | 12.45 | 12.71 | 27,835 | -0.09(-0.70%) |
Apr 06, 2023 | 12.74 | 12.82 | 12.74 | 12.80 | 11,062 | +0.14(+1.11%) |
Apr 05, 2023 | 12.73 | 12.74 | 12.60 | 12.66 | 24,328 | +0.01(+0.08%) |
Apr 04, 2023 | 12.50 | 12.65 | 12.50 | 12.65 | 42,961 | +0.25(+2.02%) |
Apr 03, 2023 | 12.33 | 12.41 | 12.31 | 12.40 | 17,269 | -0.06(-0.48%) |
Mar 31, 2023 | 12.49 | 12.57 | 12.45 | 12.46 | 18,754 | -0.01(-0.10%) |
Mar 30, 2023 | 12.40 | 12.50 | 12.40 | 12.47 | 33,818 | +0.17(+1.38%) |
Mar 29, 2023 | 12.29 | 12.37 | 12.29 | 12.30 | 69,057 | +0.20(+1.67%) |
Mar 28, 2023 | 11.98 | 12.12 | 11.98 | 12.10 | 40,494 | +0.10(+0.83%) |
Mar 27, 2023 | 12.02 | 12.04 | 11.98 | 12.00 | 22,387 | +0.13(+1.10%) |
Mar 24, 2023 | 11.75 | 11.88 | 11.73 | 11.87 | 39,001 | -0.08(-0.67%) |
Mar 23, 2023 | 11.99 | 12.10 | 11.91 | 11.95 | 20,794 | +0.07(+0.59%) |
Mar 22, 2023 | 11.79 | 11.98 | 11.79 | 11.88 | 33,560 | +0.22(+1.89%) |
Mar 21, 2023 | 11.72 | 11.72 | 11.61 | 11.66 | 29,192 | +0.03(+0.26%) |
Mar 20, 2023 | 11.55 | 11.70 | 11.52 | 11.63 | 28,243 | +0.38(+3.38%) |
Mar 17, 2023 | 11.25 | 11.28 | 11.16 | 11.25 | 24,515 | -0.25(-2.17%) |
Mar 16, 2023 | 11.30 | 11.52 | 11.30 | 11.50 | 36,815 | +0.50(+4.55%) |
Mar 15, 2023 | 11.07 | 11.07 | 10.88 | 11.00 | 27,048 | +0.00(+0.00%) |
Mar 14, 2023 | 11.08 | 11.15 | 10.97 | 11.00 | 17,601 | +0.13(+1.20%) |
Mar 13, 2023 | 10.81 | 10.93 | 10.81 | 10.87 | 18,562 | +0.06(+0.56%) |
Mar 10, 2023 | 10.87 | 10.93 | 10.78 | 10.81 | 29,098 | +0.10(+0.93%) |
Mar 09, 2023 | 10.77 | 10.80 | 10.71 | 10.71 | 21,690 | -0.05(-0.46%) |
Mar 08, 2023 | 10.76 | 10.79 | 10.74 | 10.76 | 6,096 | -0.02(-0.19%) |
Mar 07, 2023 | 10.92 | 10.97 | 10.74 | 10.78 | 14,042 | -0.19(-1.73%) |
Mar 06, 2023 | 10.98 | 10.99 | 10.95 | 10.97 | 23,678 | +0.04(+0.37%) |
Mar 03, 2023 | 10.91 | 10.98 | 10.86 | 10.93 | 22,529 | +0.18(+1.67%) |
Mar 02, 2023 | 10.74 | 10.77 | 10.70 | 10.75 | 24,588 | +0.09(+0.84%) |