Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.23 | 12.23 | 11.74 | 11.90 | 27,146 | -0.24(-1.95%) |
May 30, 2023 | 12.14 | 12.52 | 11.84 | 12.14 | 12,228 | -0.02(-0.16%) |
May 26, 2023 | 12.00 | 12.81 | 12.00 | 12.16 | 17,747 | +0.12(+1.02%) |
May 25, 2023 | 11.92 | 12.32 | 11.92 | 12.04 | 4,694 | -0.19(-1.55%) |
May 24, 2023 | 12.19 | 12.29 | 11.95 | 12.23 | 4,357 | +0.24(+1.98%) |
May 23, 2023 | 11.95 | 12.19 | 11.95 | 11.99 | 9,182 | +0.09(+0.72%) |
May 22, 2023 | 11.72 | 12.43 | 11.72 | 11.90 | 27,724 | +0.21(+1.78%) |
May 19, 2023 | 11.83 | 11.83 | 11.70 | 11.70 | 1,349 | -0.16(-1.36%) |
May 18, 2023 | 11.76 | 11.96 | 11.68 | 11.86 | 2,910 | -0.16(-1.34%) |
May 17, 2023 | 11.70 | 12.02 | 11.70 | 12.02 | 5,275 | +0.35(+3.01%) |
May 16, 2023 | 11.83 | 11.97 | 11.67 | 11.67 | 3,545 | -0.35(-2.92%) |
May 15, 2023 | 11.48 | 12.02 | 11.48 | 12.02 | 7,959 | +0.40(+3.43%) |
May 12, 2023 | 11.72 | 11.93 | 11.62 | 11.62 | 6,358 | -0.11(-0.97%) |
May 11, 2023 | 11.62 | 11.81 | 11.62 | 11.73 | 3,248 | +0.07(+0.57%) |
May 10, 2023 | 11.86 | 11.86 | 11.44 | 11.67 | 15,165 | -0.09(-0.81%) |
May 09, 2023 | 11.86 | 12.06 | 11.76 | 11.76 | 8,248 | +0.01(+0.08%) |
May 08, 2023 | 11.95 | 12.09 | 11.62 | 11.75 | 10,087 | -0.09(-0.80%) |
May 05, 2023 | 11.74 | 11.88 | 11.43 | 11.85 | 4,849 | +0.20(+1.71%) |
May 04, 2023 | 11.65 | 11.86 | 11.43 | 11.65 | 12,869 | +0.21(+1.82%) |
May 03, 2023 | 11.95 | 12.02 | 11.44 | 11.44 | 8,004 | -0.23(-1.95%) |
May 02, 2023 | 11.54 | 11.79 | 11.43 | 11.67 | 15,085 | +0.28(+2.41%) |
May 01, 2023 | 11.56 | 11.84 | 11.39 | 11.39 | 9,795 | -0.25(-2.12%) |
Apr 28, 2023 | 11.52 | 11.99 | 11.39 | 11.64 | 17,142 | +0.00(+0.00%) |
Apr 27, 2023 | 11.47 | 11.89 | 11.41 | 11.64 | 5,093 | +0.26(+2.25%) |
Apr 26, 2023 | 12.08 | 12.08 | 11.38 | 11.38 | 2,537 | -0.11(-0.98%) |
Apr 25, 2023 | 11.82 | 11.82 | 11.22 | 11.49 | 3,227 | -0.54(-4.50%) |
Apr 24, 2023 | 11.69 | 12.04 | 11.69 | 12.04 | 5,195 | +0.23(+1.93%) |
Apr 21, 2023 | 10.32 | 11.81 | 10.31 | 11.81 | 29,100 | +1.94(+19.71%) |
Apr 20, 2023 | 9.969 | 10.21 | 9.486 | 9.865 | 19,323 | -0.10(-1.05%) |
Apr 19, 2023 | 9.903 | 10.15 | 9.903 | 9.969 | 5,022 | -0.07(-0.66%) |
Apr 18, 2023 | 9.941 | 10.16 | 9.727 | 10.04 | 5,567 | +0.27(+2.72%) |
Apr 17, 2023 | 10.06 | 10.06 | 9.637 | 9.770 | 9,293 | -0.28(-2.83%) |
Apr 14, 2023 | 10.10 | 10.10 | 10.05 | 10.05 | 1,209 | -0.22(-2.12%) |
Apr 13, 2023 | 10.10 | 10.29 | 9.979 | 10.27 | 7,754 | +0.31(+3.14%) |
Apr 12, 2023 | 10.10 | 10.10 | 9.960 | 9.960 | 8,690 | -0.14(-1.41%) |
Apr 11, 2023 | 9.713 | 10.10 | 9.699 | 10.10 | 4,223 | +0.46(+4.72%) |
Apr 10, 2023 | 9.979 | 10.40 | 9.647 | 9.647 | 5,171 | -0.48(-4.78%) |
Apr 06, 2023 | 10.20 | 10.24 | 9.720 | 10.13 | 4,928 | +0.06(+0.57%) |
Apr 05, 2023 | 10.30 | 10.30 | 10.07 | 10.07 | 6,092 | -0.09(-0.84%) |
Apr 04, 2023 | 10.24 | 10.41 | 10.01 | 10.16 | 13,341 | -0.04(-0.37%) |
Apr 03, 2023 | 10.60 | 10.82 | 10.20 | 10.20 | 24,927 | -0.44(-4.10%) |
Mar 31, 2023 | 10.11 | 11.20 | 10.11 | 10.63 | 26,094 | +0.35(+3.41%) |
Mar 30, 2023 | 10.03 | 10.42 | 10.03 | 10.28 | 6,098 | +0.18(+1.78%) |
Mar 29, 2023 | 9.561 | 10.10 | 9.201 | 10.10 | 24,194 | +0.73(+7.79%) |
Mar 28, 2023 | 9.609 | 9.988 | 9.362 | 9.372 | 22,903 | -0.11(-1.20%) |
Mar 27, 2023 | 9.950 | 9.960 | 9.486 | 9.486 | 12,521 | -0.54(-5.39%) |
Mar 24, 2023 | 9.410 | 10.14 | 9.296 | 10.03 | 22,831 | +0.54(+5.70%) |
Mar 23, 2023 | 9.818 | 9.818 | 9.277 | 9.486 | 26,056 | -0.19(-1.96%) |
Mar 22, 2023 | 9.675 | 9.808 | 8.964 | 9.675 | 32,375 | +0.13(+1.39%) |
Mar 21, 2023 | 10.05 | 11.12 | 9.457 | 9.542 | 34,046 | -0.51(-5.09%) |
Mar 20, 2023 | 10.83 | 10.92 | 9.542 | 10.05 | 18,585 | -0.81(-7.42%) |
Mar 17, 2023 | 11.66 | 11.66 | 10.73 | 10.86 | 14,212 | -0.99(-8.33%) |
Mar 16, 2023 | 11.79 | 11.95 | 11.56 | 11.85 | 3,441 | +0.21(+1.79%) |
Mar 15, 2023 | 11.88 | 12.11 | 11.64 | 11.64 | 5,975 | -0.17(-1.45%) |
Mar 14, 2023 | 12.71 | 12.79 | 11.81 | 11.81 | 14,535 | -0.52(-4.23%) |
Mar 13, 2023 | 12.68 | 12.77 | 12.30 | 12.33 | 5,365 | -0.51(-3.99%) |
Mar 10, 2023 | 12.96 | 12.96 | 12.83 | 12.84 | 807 | -0.06(-0.44%) |
Mar 09, 2023 | 12.81 | 13.20 | 12.59 | 12.90 | 23,899 | -0.02(-0.15%) |
Mar 08, 2023 | 12.86 | 13.22 | 12.62 | 12.92 | 19,324 | +0.11(+0.89%) |
Mar 07, 2023 | 13.01 | 13.20 | 12.53 | 12.81 | 18,327 | -0.21(-1.60%) |
Mar 06, 2023 | 12.90 | 13.45 | 12.90 | 13.01 | 25,682 | +0.02(+0.15%) |
Mar 03, 2023 | 12.54 | 13.14 | 12.54 | 13.00 | 7,680 | +0.20(+1.56%) |
Mar 02, 2023 | 12.50 | 12.95 | 12.39 | 12.80 | 12,504 | +0.41(+3.29%) |