Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.47 | 12.06 | 11.47 | 12.00 | 186,681 | +0.35(+3.00%) |
May 30, 2023 | 11.73 | 11.97 | 11.48 | 11.65 | 128,256 | -0.11(-0.94%) |
May 26, 2023 | 11.57 | 11.90 | 11.42 | 11.76 | 141,594 | +0.16(+1.38%) |
May 25, 2023 | 12.46 | 12.47 | 11.40 | 11.60 | 167,430 | -0.87(-6.98%) |
May 24, 2023 | 12.81 | 12.82 | 12.30 | 12.47 | 148,968 | -0.41(-3.18%) |
May 23, 2023 | 12.43 | 12.93 | 12.35 | 12.88 | 132,624 | +0.30(+2.38%) |
May 22, 2023 | 12.37 | 12.68 | 12.21 | 12.58 | 133,438 | +0.21(+1.70%) |
May 19, 2023 | 12.49 | 12.75 | 12.21 | 12.37 | 73,450 | +0.12(+0.98%) |
May 18, 2023 | 12.22 | 12.40 | 12.00 | 12.25 | 89,071 | -0.08(-0.65%) |
May 17, 2023 | 12.01 | 12.39 | 11.96 | 12.33 | 81,424 | +0.33(+2.75%) |
May 16, 2023 | 12.22 | 12.29 | 11.97 | 12.00 | 111,629 | -0.17(-1.40%) |
May 15, 2023 | 11.34 | 12.32 | 11.26 | 12.17 | 261,013 | +0.80(+7.04%) |
May 12, 2023 | 11.11 | 11.42 | 11.09 | 11.37 | 129,175 | +0.26(+2.34%) |
May 11, 2023 | 10.97 | 11.16 | 10.79 | 11.11 | 104,073 | +0.17(+1.55%) |
May 10, 2023 | 11.56 | 12.18 | 10.68 | 10.94 | 203,908 | -0.41(-3.61%) |
May 09, 2023 | 11.65 | 12.18 | 11.31 | 11.35 | 182,702 | -0.40(-3.40%) |
May 08, 2023 | 12.06 | 12.16 | 11.35 | 11.75 | 211,023 | -0.31(-2.57%) |
May 05, 2023 | 13.23 | 13.52 | 11.69 | 12.06 | 374,448 | -0.90(-6.94%) |
May 04, 2023 | 13.12 | 13.70 | 12.04 | 12.96 | 303,060 | -0.35(-2.63%) |
May 03, 2023 | 13.30 | 13.99 | 13.26 | 13.31 | 145,214 | +0.02(+0.15%) |
May 02, 2023 | 13.78 | 13.78 | 13.22 | 13.29 | 133,278 | -0.64(-4.59%) |
May 01, 2023 | 13.76 | 14.16 | 13.65 | 13.93 | 148,218 | +0.06(+0.43%) |
Apr 28, 2023 | 13.73 | 13.90 | 13.51 | 13.87 | 97,742 | +0.10(+0.73%) |
Apr 27, 2023 | 13.69 | 14.43 | 13.66 | 13.77 | 149,594 | +0.03(+0.22%) |
Apr 26, 2023 | 13.44 | 13.79 | 13.16 | 13.74 | 140,423 | +0.17(+1.25%) |
Apr 25, 2023 | 13.43 | 13.75 | 13.17 | 13.57 | 186,360 | +0.06(+0.44%) |
Apr 24, 2023 | 12.77 | 13.55 | 12.66 | 13.51 | 193,109 | +0.73(+5.71%) |
Apr 21, 2023 | 12.22 | 12.91 | 12.15 | 12.78 | 157,432 | +0.54(+4.41%) |
Apr 20, 2023 | 12.43 | 12.51 | 12.12 | 12.24 | 137,001 | -0.31(-2.47%) |
Apr 19, 2023 | 12.59 | 12.71 | 12.37 | 12.55 | 145,418 | +0.07(+0.56%) |
Apr 18, 2023 | 13.31 | 13.53 | 12.37 | 12.48 | 153,693 | -0.79(-5.95%) |
Apr 17, 2023 | 13.15 | 13.54 | 13.09 | 13.27 | 147,279 | +0.16(+1.22%) |
Apr 14, 2023 | 13.33 | 13.48 | 13.00 | 13.11 | 103,385 | -0.22(-1.65%) |
Apr 13, 2023 | 13.89 | 14.09 | 13.28 | 13.33 | 138,749 | -0.34(-2.49%) |
Apr 12, 2023 | 14.20 | 14.37 | 13.51 | 13.67 | 152,211 | -0.37(-2.64%) |
Apr 11, 2023 | 13.94 | 14.22 | 13.74 | 14.04 | 157,745 | +0.36(+2.63%) |
Apr 10, 2023 | 13.76 | 13.99 | 13.66 | 13.68 | 99,928 | -0.18(-1.30%) |
Apr 06, 2023 | 14.25 | 14.27 | 13.72 | 13.86 | 144,064 | -0.40(-2.81%) |
Apr 05, 2023 | 14.00 | 14.46 | 13.87 | 14.26 | 268,366 | +0.16(+1.13%) |
Apr 04, 2023 | 13.88 | 14.39 | 13.56 | 14.10 | 192,675 | +0.27(+1.95%) |
Apr 03, 2023 | 14.34 | 14.59 | 13.76 | 13.83 | 220,577 | -0.45(-3.15%) |
Mar 31, 2023 | 14.21 | 14.99 | 13.95 | 14.28 | 278,555 | +0.27(+1.93%) |
Mar 30, 2023 | 14.16 | 14.41 | 13.94 | 14.01 | 123,535 | -0.06(-0.43%) |
Mar 29, 2023 | 14.48 | 14.76 | 13.83 | 14.07 | 224,965 | -0.24(-1.68%) |
Mar 28, 2023 | 14.17 | 14.44 | 13.72 | 14.31 | 277,137 | +0.01(+0.07%) |
Mar 27, 2023 | 13.77 | 14.65 | 13.77 | 14.30 | 447,207 | +0.75(+5.54%) |
Mar 24, 2023 | 12.34 | 13.61 | 12.18 | 13.55 | 381,839 | +1.11(+8.92%) |
Mar 23, 2023 | 12.30 | 12.46 | 11.77 | 12.44 | 463,989 | +0.35(+2.89%) |
Mar 22, 2023 | 12.24 | 12.52 | 12.00 | 12.09 | 343,719 | -0.16(-1.31%) |
Mar 21, 2023 | 12.27 | 12.52 | 11.80 | 12.25 | 382,452 | +0.33(+2.77%) |
Mar 20, 2023 | 11.61 | 12.30 | 11.27 | 11.92 | 583,086 | +0.21(+1.79%) |
Mar 17, 2023 | 12.61 | 12.61 | 11.69 | 11.71 | 6,678,515 | -0.89(-7.06%) |
Mar 16, 2023 | 12.77 | 12.94 | 12.25 | 12.60 | 432,429 | -0.35(-2.70%) |
Mar 15, 2023 | 12.13 | 12.96 | 12.00 | 12.95 | 416,539 | +0.42(+3.35%) |
Mar 14, 2023 | 12.37 | 13.03 | 12.33 | 12.53 | 298,845 | +0.26(+2.12%) |
Mar 13, 2023 | 12.42 | 12.63 | 11.76 | 12.27 | 345,378 | -0.49(-3.84%) |
Mar 10, 2023 | 12.56 | 12.95 | 11.43 | 12.76 | 552,218 | +0.06(+0.47%) |
Mar 09, 2023 | 13.44 | 13.64 | 12.51 | 12.70 | 449,975 | -0.73(-5.44%) |
Mar 08, 2023 | 13.81 | 14.20 | 13.25 | 13.43 | 550,673 | +0.21(+1.63%) |
Mar 07, 2023 | 13.98 | 14.00 | 12.83 | 13.21 | 424,306 | -0.77(-5.47%) |
Mar 06, 2023 | 14.80 | 14.92 | 13.42 | 13.98 | 1,111,033 | -1.60(-10.27%) |
Mar 03, 2023 | 15.10 | 15.66 | 14.78 | 15.58 | 151,808 | +0.51(+3.38%) |
Mar 02, 2023 | 15.02 | 15.36 | 14.86 | 15.07 | 79,483 | +0.02(+0.13%) |