Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.92 | 11.39 | 10.88 | 11.39 | 36,266 | +0.52(+4.75%) |
May 30, 2023 | 11.05 | 11.05 | 10.88 | 10.88 | 14,189 | -0.21(-1.94%) |
May 26, 2023 | 11.21 | 11.21 | 11.00 | 11.09 | 14,227 | -0.08(-0.70%) |
May 25, 2023 | 11.34 | 11.41 | 11.07 | 11.17 | 15,958 | -0.15(-1.29%) |
May 24, 2023 | 11.26 | 11.40 | 11.13 | 11.31 | 16,531 | +0.04(+0.35%) |
May 23, 2023 | 11.22 | 11.55 | 11.22 | 11.28 | 16,921 | +0.01(+0.09%) |
May 22, 2023 | 11.69 | 11.69 | 11.14 | 11.27 | 25,876 | -0.43(-3.67%) |
May 19, 2023 | 11.13 | 11.69 | 10.96 | 11.69 | 42,020 | +0.69(+6.29%) |
May 18, 2023 | 10.90 | 11.04 | 10.70 | 11.00 | 14,630 | +0.15(+1.35%) |
May 17, 2023 | 10.68 | 10.86 | 10.68 | 10.86 | 20,834 | +0.13(+1.18%) |
May 16, 2023 | 10.72 | 10.80 | 10.62 | 10.73 | 21,926 | +0.03(+0.32%) |
May 15, 2023 | 10.85 | 10.86 | 10.64 | 10.70 | 17,398 | -0.13(-1.17%) |
May 12, 2023 | 10.78 | 10.97 | 10.73 | 10.82 | 10,612 | +0.01(+0.09%) |
May 11, 2023 | 10.85 | 10.88 | 10.71 | 10.81 | 17,033 | -0.03(-0.27%) |
May 10, 2023 | 11.02 | 11.07 | 10.74 | 10.84 | 16,429 | -0.18(-1.59%) |
May 09, 2023 | 10.86 | 11.07 | 10.71 | 11.02 | 15,464 | +0.14(+1.25%) |
May 08, 2023 | 10.72 | 10.90 | 10.60 | 10.88 | 33,399 | +0.22(+2.10%) |
May 05, 2023 | 10.72 | 10.82 | 10.57 | 10.66 | 29,077 | +0.04(+0.37%) |
May 04, 2023 | 10.72 | 10.74 | 10.56 | 10.62 | 27,917 | +0.04(+0.37%) |
May 03, 2023 | 10.56 | 10.90 | 10.56 | 10.58 | 24,285 | +0.02(+0.18%) |
May 02, 2023 | 10.78 | 10.82 | 10.36 | 10.56 | 27,898 | -0.17(-1.54%) |
May 01, 2023 | 10.85 | 10.85 | 10.62 | 10.72 | 24,451 | +0.05(+0.46%) |
Apr 28, 2023 | 10.29 | 10.91 | 10.25 | 10.68 | 68,604 | +0.38(+3.69%) |
Apr 27, 2023 | 10.45 | 10.56 | 10.16 | 10.30 | 37,568 | -0.12(-1.12%) |
Apr 26, 2023 | 10.46 | 10.64 | 10.33 | 10.41 | 27,384 | -0.08(-0.74%) |
Apr 25, 2023 | 10.78 | 10.84 | 10.46 | 10.49 | 19,351 | -0.31(-2.88%) |
Apr 24, 2023 | 10.90 | 10.94 | 10.80 | 10.80 | 18,127 | -0.15(-1.33%) |
Apr 21, 2023 | 11.24 | 11.34 | 10.95 | 10.95 | 32,206 | -0.41(-3.60%) |
Apr 20, 2023 | 11.51 | 11.68 | 11.26 | 11.36 | 25,070 | -0.19(-1.68%) |
Apr 19, 2023 | 11.61 | 11.84 | 11.50 | 11.55 | 17,707 | -0.12(-1.00%) |
Apr 18, 2023 | 11.71 | 11.76 | 11.59 | 11.67 | 14,735 | -0.12(-0.99%) |
Apr 17, 2023 | 11.92 | 11.95 | 11.60 | 11.79 | 17,483 | -0.07(-0.57%) |
Apr 14, 2023 | 12.16 | 12.31 | 11.79 | 11.85 | 18,947 | -0.39(-3.18%) |
Apr 13, 2023 | 12.16 | 12.32 | 12.05 | 12.24 | 16,868 | -0.02(-0.20%) |
Apr 12, 2023 | 12.31 | 12.38 | 12.21 | 12.27 | 5,809 | -0.03(-0.24%) |
Apr 11, 2023 | 12.15 | 12.40 | 12.15 | 12.30 | 10,472 | +0.25(+2.10%) |
Apr 10, 2023 | 11.90 | 12.18 | 11.89 | 12.04 | 16,538 | +0.10(+0.81%) |
Apr 06, 2023 | 11.95 | 12.02 | 11.79 | 11.95 | 12,799 | +0.07(+0.57%) |
Apr 05, 2023 | 12.03 | 12.13 | 11.85 | 11.88 | 13,737 | -0.15(-1.21%) |
Apr 04, 2023 | 11.90 | 12.04 | 11.90 | 12.02 | 10,436 | +0.00(+0.00%) |
Apr 03, 2023 | 12.01 | 12.16 | 11.91 | 12.02 | 18,568 | -0.05(-0.40%) |
Mar 31, 2023 | 12.15 | 12.18 | 12.00 | 12.07 | 19,474 | +0.01(+0.08%) |
Mar 30, 2023 | 12.28 | 12.28 | 11.98 | 12.06 | 8,917 | -0.08(-0.64%) |
Mar 29, 2023 | 12.14 | 12.20 | 11.99 | 12.14 | 9,514 | +0.05(+0.40%) |
Mar 28, 2023 | 12.14 | 12.25 | 12.05 | 12.09 | 9,703 | -0.09(-0.72%) |
Mar 27, 2023 | 12.03 | 12.19 | 11.88 | 12.18 | 24,673 | +0.21(+1.79%) |
Mar 24, 2023 | 11.78 | 12.04 | 11.71 | 11.97 | 20,918 | +0.18(+1.57%) |
Mar 23, 2023 | 12.00 | 12.05 | 11.66 | 11.78 | 21,178 | -0.22(-1.86%) |
Mar 22, 2023 | 12.37 | 12.37 | 12.00 | 12.00 | 17,299 | -0.37(-2.98%) |
Mar 21, 2023 | 12.61 | 12.61 | 12.28 | 12.37 | 28,067 | -0.11(-0.86%) |
Mar 20, 2023 | 12.41 | 12.54 | 12.33 | 12.48 | 28,244 | +0.13(+1.02%) |
Mar 17, 2023 | 12.22 | 12.44 | 12.09 | 12.35 | 46,677 | +0.13(+1.03%) |
Mar 16, 2023 | 11.99 | 12.33 | 11.99 | 12.23 | 17,745 | +0.08(+0.68%) |
Mar 15, 2023 | 12.11 | 12.25 | 11.79 | 12.15 | 37,203 | -0.01(-0.08%) |
Mar 14, 2023 | 12.07 | 12.25 | 11.73 | 12.16 | 29,160 | +0.29(+2.45%) |
Mar 13, 2023 | 11.76 | 12.04 | 11.74 | 11.86 | 19,399 | +0.04(+0.33%) |
Mar 10, 2023 | 12.06 | 12.10 | 11.78 | 11.83 | 33,432 | -0.26(-2.16%) |
Mar 09, 2023 | 12.38 | 12.49 | 12.05 | 12.09 | 21,569 | -0.20(-1.66%) |
Mar 08, 2023 | 12.33 | 12.33 | 12.05 | 12.29 | 18,058 | +0.05(+0.40%) |
Mar 07, 2023 | 12.29 | 12.29 | 12.16 | 12.24 | 7,758 | +0.00(+0.00%) |
Mar 06, 2023 | 12.15 | 12.31 | 12.06 | 12.24 | 35,308 | +0.03(+0.24%) |
Mar 03, 2023 | 12.20 | 12.28 | 12.09 | 12.21 | 32,906 | +0.33(+2.77%) |
Mar 02, 2023 | 12.47 | 12.47 | 11.65 | 11.88 | 57,586 | -0.66(-5.26%) |