Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.29 | 13.29 | 12.80 | 12.92 | 2,724 | -0.02(-0.16%) |
May 30, 2023 | 12.98 | 12.98 | 12.92 | 12.94 | 2,348 | +0.02(+0.17%) |
May 26, 2023 | 12.79 | 12.97 | 12.79 | 12.92 | 591 | +0.22(+1.71%) |
May 25, 2023 | 12.71 | 12.71 | 12.65 | 12.70 | 2,951 | +0.07(+0.55%) |
May 24, 2023 | 12.59 | 12.63 | 12.59 | 12.63 | 247 | -0.11(-0.87%) |
May 23, 2023 | 12.88 | 12.88 | 12.74 | 12.74 | 854 | -0.19(-1.47%) |
May 22, 2023 | 12.94 | 12.99 | 12.93 | 12.93 | 3,730 | +0.17(+1.31%) |
May 19, 2023 | 12.82 | 12.82 | 12.76 | 12.76 | 3,870 | +0.00(+0.00%) |
May 18, 2023 | 12.64 | 12.76 | 12.63 | 12.76 | 1,973 | +0.16(+1.24%) |
May 17, 2023 | 12.55 | 12.63 | 12.55 | 12.61 | 2,628 | +0.22(+1.80%) |
May 16, 2023 | 12.40 | 12.43 | 12.38 | 12.38 | 4,410 | -0.12(-0.95%) |
May 15, 2023 | 12.49 | 12.50 | 12.49 | 12.50 | 450 | +0.21(+1.70%) |
May 12, 2023 | 12.24 | 12.29 | 12.24 | 12.29 | 4,281 | -0.10(-0.80%) |
May 11, 2023 | 12.38 | 12.42 | 12.36 | 12.39 | 3,343 | -0.03(-0.27%) |
May 10, 2023 | 12.44 | 12.44 | 12.41 | 12.43 | 1,923 | +0.13(+1.02%) |
May 09, 2023 | 12.32 | 12.32 | 12.30 | 12.30 | 201 | -0.04(-0.35%) |
May 08, 2023 | 12.32 | 12.35 | 12.24 | 12.35 | 1,008 | +0.08(+0.64%) |
May 05, 2023 | 12.25 | 12.28 | 12.25 | 12.27 | 959 | +0.19(+1.56%) |
May 04, 2023 | 12.07 | 12.11 | 12.07 | 12.08 | 2,703 | +0.08(+0.68%) |
May 03, 2023 | 12.01 | 12.11 | 12.00 | 12.00 | 3,479 | +0.02(+0.20%) |
May 02, 2023 | 12.07 | 12.07 | 11.97 | 11.97 | 7,560 | -0.18(-1.49%) |
May 01, 2023 | 12.13 | 12.16 | 12.13 | 12.15 | 1,246 | +0.04(+0.31%) |
Apr 28, 2023 | 12.09 | 12.13 | 12.09 | 12.12 | 385 | -0.01(-0.07%) |
Apr 27, 2023 | 12.08 | 12.16 | 12.08 | 12.12 | 5,394 | +0.11(+0.94%) |
Apr 26, 2023 | 12.09 | 12.09 | 12.01 | 12.01 | 366 | +0.07(+0.61%) |
Apr 25, 2023 | 12.21 | 12.21 | 11.94 | 11.94 | 5,468 | -0.35(-2.87%) |
Apr 24, 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 356 | -0.10(-0.77%) |
Apr 21, 2023 | 12.39 | 12.39 | 12.30 | 12.39 | 1,484 | +0.07(+0.57%) |
Apr 20, 2023 | 12.37 | 12.40 | 12.32 | 12.32 | 811 | -0.11(-0.87%) |
Apr 19, 2023 | 12.45 | 12.45 | 12.43 | 12.43 | 621 | -0.03(-0.23%) |
Apr 18, 2023 | 12.56 | 12.60 | 12.42 | 12.46 | 3,915 | -0.00(-0.00%) |
Apr 17, 2023 | 12.41 | 12.46 | 12.41 | 12.46 | 2,262 | +0.15(+1.24%) |
Apr 14, 2023 | 12.34 | 12.39 | 12.24 | 12.30 | 6,790 | -0.12(-0.95%) |
Apr 13, 2023 | 12.43 | 12.43 | 12.42 | 12.42 | 1,150 | +0.21(+1.73%) |
Apr 12, 2023 | 12.34 | 12.34 | 12.21 | 12.21 | 5,286 | -0.09(-0.72%) |
Apr 11, 2023 | 12.31 | 12.31 | 12.30 | 12.30 | 395 | +0.04(+0.29%) |
Apr 10, 2023 | 12.13 | 12.28 | 12.13 | 12.26 | 3,033 | +0.01(+0.10%) |
Apr 06, 2023 | 12.17 | 12.29 | 12.17 | 12.25 | 3,002 | +0.04(+0.30%) |
Apr 05, 2023 | 12.13 | 12.22 | 12.13 | 12.21 | 472 | -0.23(-1.87%) |
Apr 04, 2023 | 12.54 | 12.54 | 12.42 | 12.45 | 414 | -0.07(-0.56%) |
Apr 03, 2023 | 12.57 | 12.57 | 12.52 | 12.52 | 454 | -0.12(-0.94%) |
Mar 31, 2023 | 12.53 | 12.65 | 12.48 | 12.64 | 3,512 | +0.25(+1.98%) |
Mar 30, 2023 | 12.39 | 12.41 | 12.36 | 12.39 | 91,916 | +0.10(+0.85%) |
Mar 29, 2023 | 12.22 | 12.33 | 12.17 | 12.29 | 2,143 | +0.25(+2.11%) |
Mar 28, 2023 | 12.09 | 12.10 | 12.00 | 12.03 | 5,301 | -0.08(-0.69%) |
Mar 27, 2023 | 12.12 | 12.20 | 12.12 | 12.12 | 1,820 | +0.03(+0.23%) |
Mar 24, 2023 | 12.09 | 12.09 | 12.08 | 12.09 | 1,403,078 | -0.10(-0.86%) |
Mar 23, 2023 | 12.31 | 12.31 | 12.19 | 12.19 | 1,215 | +0.10(+0.86%) |
Mar 22, 2023 | 12.40 | 12.40 | 12.09 | 12.09 | 157 | -0.22(-1.79%) |
Mar 21, 2023 | 12.21 | 12.31 | 12.21 | 12.31 | 796 | +0.17(+1.42%) |
Mar 20, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 6 | +0.04(+0.31%) |
Mar 17, 2023 | 12.15 | 12.15 | 12.10 | 12.10 | 307 | -0.16(-1.34%) |
Mar 16, 2023 | 12.20 | 12.26 | 12.20 | 12.26 | 735 | +0.26(+2.20%) |
Mar 15, 2023 | 11.90 | 12.00 | 11.90 | 12.00 | 1,672 | -0.04(-0.33%) |
Mar 14, 2023 | 12.07 | 12.07 | 12.04 | 12.04 | 302 | +0.27(+2.29%) |
Mar 13, 2023 | 11.64 | 11.77 | 11.64 | 11.77 | 745 | +0.08(+0.68%) |
Mar 10, 2023 | 12.03 | 12.03 | 11.69 | 11.69 | 2,748 | -0.35(-2.91%) |
Mar 09, 2023 | 12.39 | 12.45 | 12.04 | 12.04 | 2,544 | -0.29(-2.35%) |
Mar 08, 2023 | 12.30 | 12.36 | 12.30 | 12.33 | 941 | +0.04(+0.33%) |
Mar 07, 2023 | 12.46 | 12.46 | 12.29 | 12.29 | 3,052 | -0.06(-0.49%) |
Mar 06, 2023 | 12.46 | 12.49 | 12.35 | 12.35 | 1,150 | -0.09(-0.76%) |
Mar 03, 2023 | 12.25 | 12.44 | 12.25 | 12.44 | 1,065 | +0.28(+2.29%) |
Mar 02, 2023 | 11.97 | 12.17 | 11.97 | 12.17 | 1,316 | +0.15(+1.27%) |