Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.01 | 12.30 | 11.71 | 12.17 | 409,534 | +0.14(+1.12%) |
May 30, 2023 | 11.99 | 12.17 | 11.85 | 12.03 | 325,885 | +0.10(+0.83%) |
May 26, 2023 | 11.73 | 12.00 | 11.60 | 11.93 | 319,903 | +0.21(+1.77%) |
May 25, 2023 | 12.01 | 12.07 | 11.64 | 11.73 | 263,409 | -0.32(-2.69%) |
May 24, 2023 | 12.15 | 12.32 | 11.74 | 12.05 | 295,627 | -0.18(-1.47%) |
May 23, 2023 | 12.03 | 12.28 | 12.03 | 12.23 | 217,355 | +0.12(+0.97%) |
May 22, 2023 | 11.76 | 12.19 | 11.68 | 12.11 | 172,202 | +0.41(+3.46%) |
May 19, 2023 | 12.11 | 12.22 | 11.61 | 11.71 | 401,358 | -0.26(-2.18%) |
May 18, 2023 | 11.80 | 11.97 | 11.67 | 11.97 | 292,521 | +0.18(+1.53%) |
May 17, 2023 | 11.75 | 11.88 | 11.49 | 11.79 | 391,550 | +0.11(+0.96%) |
May 16, 2023 | 11.81 | 11.93 | 11.64 | 11.68 | 284,514 | -0.21(-1.78%) |
May 15, 2023 | 11.58 | 11.90 | 11.48 | 11.89 | 232,451 | +0.31(+2.64%) |
May 12, 2023 | 11.36 | 11.63 | 11.28 | 11.58 | 246,066 | +0.22(+1.90%) |
May 11, 2023 | 11.26 | 11.43 | 10.90 | 11.37 | 422,396 | +0.01(+0.08%) |
May 10, 2023 | 11.63 | 11.63 | 11.00 | 11.36 | 364,428 | +0.01(+0.08%) |
May 09, 2023 | 11.42 | 11.60 | 11.18 | 11.35 | 321,729 | -0.11(-0.94%) |
May 08, 2023 | 11.36 | 11.52 | 11.27 | 11.46 | 291,570 | +0.19(+1.68%) |
May 05, 2023 | 11.26 | 11.32 | 11.13 | 11.27 | 315,776 | +0.18(+1.63%) |
May 04, 2023 | 11.23 | 11.70 | 11.00 | 11.09 | 347,468 | -0.20(-1.76%) |
May 03, 2023 | 11.28 | 11.51 | 11.25 | 11.28 | 451,046 | +0.00(+0.00%) |
May 02, 2023 | 11.63 | 11.67 | 11.27 | 11.28 | 295,595 | -0.33(-2.87%) |
May 01, 2023 | 11.58 | 11.68 | 11.57 | 11.62 | 336,890 | +0.04(+0.31%) |
Apr 28, 2023 | 11.60 | 11.69 | 11.53 | 11.58 | 589,260 | -0.01(-0.08%) |
Apr 27, 2023 | 11.47 | 11.82 | 11.43 | 11.59 | 372,982 | +0.18(+1.58%) |
Apr 26, 2023 | 11.48 | 11.57 | 11.36 | 11.41 | 302,484 | -0.09(-0.78%) |
Apr 25, 2023 | 11.82 | 11.82 | 11.40 | 11.50 | 295,010 | -0.45(-3.77%) |
Apr 24, 2023 | 12.03 | 12.16 | 11.87 | 11.95 | 172,979 | -0.12(-0.97%) |
Apr 21, 2023 | 11.83 | 12.09 | 11.82 | 12.07 | 218,536 | +0.20(+1.67%) |
Apr 20, 2023 | 11.78 | 12.01 | 11.71 | 11.87 | 302,441 | +0.08(+0.69%) |
Apr 19, 2023 | 11.54 | 11.93 | 11.54 | 11.79 | 317,776 | +0.17(+1.47%) |
Apr 18, 2023 | 11.80 | 11.87 | 11.53 | 11.62 | 277,121 | -0.11(-0.92%) |
Apr 17, 2023 | 11.58 | 11.82 | 11.57 | 11.73 | 239,889 | +0.11(+0.93%) |
Apr 14, 2023 | 11.76 | 11.88 | 11.55 | 11.62 | 306,770 | -0.12(-1.00%) |
Apr 13, 2023 | 11.56 | 11.82 | 11.42 | 11.73 | 342,632 | +0.23(+2.04%) |
Apr 12, 2023 | 11.88 | 11.91 | 11.44 | 11.50 | 337,882 | -0.23(-2.00%) |
Apr 11, 2023 | 11.91 | 12.08 | 11.70 | 11.73 | 624,630 | -0.14(-1.21%) |
Apr 10, 2023 | 11.64 | 11.91 | 11.29 | 11.88 | 297,416 | +0.21(+1.78%) |
Apr 06, 2023 | 11.81 | 11.82 | 11.62 | 11.67 | 262,109 | -0.16(-1.37%) |
Apr 05, 2023 | 12.20 | 12.20 | 11.77 | 11.83 | 259,106 | -0.37(-3.03%) |
Apr 04, 2023 | 12.32 | 12.46 | 12.12 | 12.20 | 252,151 | -0.14(-1.09%) |
Apr 03, 2023 | 12.58 | 12.61 | 12.23 | 12.34 | 291,077 | -0.23(-1.86%) |
Mar 31, 2023 | 12.70 | 12.82 | 12.46 | 12.57 | 495,257 | -0.09(-0.71%) |
Mar 30, 2023 | 12.82 | 13.01 | 12.58 | 12.66 | 381,004 | -0.09(-0.71%) |
Mar 29, 2023 | 12.61 | 12.87 | 12.44 | 12.75 | 329,101 | +0.19(+1.51%) |
Mar 28, 2023 | 12.50 | 12.61 | 12.40 | 12.56 | 347,514 | +0.03(+0.22%) |
Mar 27, 2023 | 12.64 | 12.74 | 12.47 | 12.54 | 393,898 | -0.04(-0.29%) |
Mar 24, 2023 | 12.30 | 12.58 | 12.23 | 12.57 | 281,395 | +0.17(+1.38%) |
Mar 23, 2023 | 12.23 | 12.52 | 12.15 | 12.40 | 267,474 | +0.17(+1.40%) |
Mar 22, 2023 | 12.45 | 12.65 | 12.16 | 12.23 | 505,652 | -0.25(-2.02%) |
Mar 21, 2023 | 12.38 | 12.58 | 12.14 | 12.48 | 272,371 | +0.28(+2.29%) |
Mar 20, 2023 | 12.33 | 12.43 | 12.13 | 12.20 | 350,653 | -0.11(-0.88%) |
Mar 17, 2023 | 12.25 | 12.50 | 12.14 | 12.31 | 626,437 | -0.05(-0.44%) |
Mar 16, 2023 | 11.87 | 12.47 | 11.74 | 12.37 | 296,891 | +0.38(+3.16%) |
Mar 15, 2023 | 11.82 | 12.01 | 11.70 | 11.99 | 344,421 | -0.05(-0.37%) |
Mar 14, 2023 | 12.02 | 12.10 | 11.82 | 12.03 | 400,730 | +0.35(+3.01%) |
Mar 13, 2023 | 11.55 | 11.82 | 11.55 | 11.68 | 509,416 | -0.05(-0.46%) |
Mar 10, 2023 | 12.12 | 12.12 | 11.61 | 11.73 | 296,296 | -0.43(-3.55%) |
Mar 09, 2023 | 12.21 | 12.37 | 12.12 | 12.17 | 239,787 | -0.06(-0.52%) |
Mar 08, 2023 | 12.28 | 12.35 | 12.16 | 12.23 | 176,667 | +0.01(+0.07%) |
Mar 07, 2023 | 12.34 | 12.57 | 12.10 | 12.22 | 270,689 | -0.19(-1.52%) |
Mar 06, 2023 | 12.50 | 12.63 | 12.38 | 12.41 | 404,516 | -0.09(-0.72%) |
Mar 03, 2023 | 12.08 | 12.52 | 11.95 | 12.50 | 478,759 | +0.25(+2.06%) |
Mar 02, 2023 | 12.25 | 12.57 | 12.14 | 12.25 | 660,657 | -0.09(-0.73%) |