Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.65 | 12.72 | 12.58 | 12.68 | 93,428 | +0.04(+0.30%) |
May 30, 2023 | 12.51 | 12.68 | 12.51 | 12.64 | 87,671 | +0.15(+1.20%) |
May 26, 2023 | 12.47 | 12.62 | 12.44 | 12.49 | 102,313 | +0.07(+0.60%) |
May 25, 2023 | 12.31 | 12.49 | 12.27 | 12.42 | 106,028 | +0.13(+1.07%) |
May 24, 2023 | 12.37 | 12.44 | 12.22 | 12.29 | 117,881 | -0.20(-1.57%) |
May 23, 2023 | 12.56 | 12.79 | 12.48 | 12.48 | 105,158 | -0.14(-1.11%) |
May 22, 2023 | 12.73 | 12.81 | 12.62 | 12.62 | 120,116 | -0.24(-1.84%) |
May 19, 2023 | 12.85 | 12.97 | 12.61 | 12.86 | 171,559 | +0.00(+0.00%) |
May 18, 2023 | 12.38 | 12.90 | 12.32 | 12.86 | 307,932 | +0.47(+3.83%) |
May 17, 2023 | 11.93 | 12.46 | 11.91 | 12.39 | 196,446 | +0.53(+4.47%) |
May 16, 2023 | 11.85 | 11.95 | 11.85 | 11.86 | 163,774 | +0.00(+0.00%) |
May 15, 2023 | 11.72 | 11.98 | 11.72 | 11.86 | 123,555 | +0.08(+0.71%) |
May 12, 2023 | 11.79 | 11.88 | 11.73 | 11.77 | 103,936 | -0.03(-0.24%) |
May 11, 2023 | 11.87 | 11.92 | 11.79 | 11.80 | 89,861 | -0.06(-0.55%) |
May 10, 2023 | 12.00 | 12.02 | 11.80 | 11.87 | 193,963 | -0.09(-0.78%) |
May 09, 2023 | 12.00 | 12.14 | 11.91 | 11.96 | 183,599 | -0.09(-0.77%) |
May 08, 2023 | 12.15 | 12.18 | 12.01 | 12.05 | 173,549 | -0.09(-0.76%) |
May 05, 2023 | 12.24 | 12.29 | 12.09 | 12.15 | 126,938 | +0.06(+0.54%) |
May 04, 2023 | 12.37 | 12.39 | 12.03 | 12.08 | 225,328 | -0.40(-3.20%) |
May 03, 2023 | 12.68 | 12.76 | 12.40 | 12.48 | 164,774 | -0.17(-1.32%) |
May 02, 2023 | 12.92 | 12.92 | 12.59 | 12.65 | 184,628 | -0.31(-2.37%) |
May 01, 2023 | 13.03 | 13.14 | 12.95 | 12.95 | 139,126 | -0.11(-0.85%) |
Apr 28, 2023 | 13.00 | 13.15 | 12.94 | 13.07 | 102,395 | +0.12(+0.93%) |
Apr 27, 2023 | 12.86 | 12.94 | 12.83 | 12.94 | 94,129 | +0.13(+1.02%) |
Apr 26, 2023 | 12.94 | 12.94 | 12.78 | 12.81 | 167,984 | -0.11(-0.86%) |
Apr 25, 2023 | 12.94 | 13.02 | 12.83 | 12.93 | 152,709 | -0.08(-0.64%) |
Apr 24, 2023 | 13.03 | 13.15 | 12.98 | 13.01 | 96,871 | -0.01(-0.07%) |
Apr 21, 2023 | 13.07 | 13.14 | 12.98 | 13.02 | 79,437 | -0.08(-0.64%) |
Apr 20, 2023 | 13.27 | 13.28 | 13.03 | 13.10 | 122,295 | -0.12(-0.89%) |
Apr 19, 2023 | 13.25 | 13.37 | 13.16 | 13.22 | 93,411 | -0.06(-0.49%) |
Apr 18, 2023 | 13.35 | 13.43 | 13.23 | 13.29 | 88,320 | -0.06(-0.48%) |
Apr 17, 2023 | 13.48 | 13.57 | 13.29 | 13.35 | 139,495 | -0.13(-0.96%) |
Apr 14, 2023 | 13.41 | 13.57 | 13.41 | 13.48 | 81,335 | +0.00(+0.00%) |
Apr 13, 2023 | 13.41 | 13.55 | 13.37 | 13.48 | 107,888 | +0.03(+0.21%) |
Apr 12, 2023 | 13.43 | 13.59 | 13.36 | 13.45 | 92,348 | +0.03(+0.21%) |
Apr 11, 2023 | 13.34 | 13.48 | 13.26 | 13.42 | 82,490 | +0.06(+0.41%) |
Apr 10, 2023 | 13.41 | 13.45 | 13.19 | 13.37 | 103,305 | -0.15(-1.09%) |
Apr 06, 2023 | 13.17 | 13.52 | 13.07 | 13.52 | 356,978 | +0.35(+2.66%) |
Apr 05, 2023 | 12.96 | 13.17 | 12.90 | 13.17 | 187,858 | +0.23(+1.78%) |
Apr 04, 2023 | 13.07 | 13.23 | 12.92 | 12.93 | 160,616 | -0.15(-1.13%) |
Apr 03, 2023 | 12.80 | 13.21 | 12.80 | 13.08 | 238,497 | +0.30(+2.38%) |
Mar 31, 2023 | 12.65 | 13.02 | 12.65 | 12.78 | 270,787 | +0.19(+1.54%) |
Mar 30, 2023 | 12.69 | 12.87 | 12.52 | 12.58 | 212,471 | +0.12(+0.96%) |
Mar 29, 2023 | 12.47 | 12.53 | 12.38 | 12.46 | 163,000 | +0.13(+1.05%) |
Mar 28, 2023 | 12.26 | 12.39 | 12.22 | 12.33 | 109,540 | +0.05(+0.38%) |
Mar 27, 2023 | 12.19 | 12.33 | 12.14 | 12.29 | 142,594 | +0.19(+1.60%) |
Mar 24, 2023 | 12.23 | 12.27 | 12.00 | 12.09 | 204,181 | -0.23(-1.87%) |
Mar 23, 2023 | 12.43 | 12.73 | 12.27 | 12.33 | 196,668 | -0.12(-0.94%) |
Mar 22, 2023 | 12.30 | 12.67 | 12.30 | 12.44 | 161,471 | +0.04(+0.30%) |
Mar 21, 2023 | 12.12 | 12.41 | 12.12 | 12.41 | 262,449 | +0.39(+3.28%) |
Mar 20, 2023 | 12.85 | 12.93 | 11.97 | 12.01 | 365,903 | -0.83(-6.43%) |
Mar 17, 2023 | 13.39 | 13.39 | 12.78 | 12.84 | 153,142 | -0.57(-4.24%) |
Mar 16, 2023 | 12.82 | 13.49 | 12.76 | 13.41 | 258,199 | +0.58(+4.50%) |
Mar 15, 2023 | 12.77 | 12.92 | 12.49 | 12.83 | 516,304 | -0.27(-2.03%) |
Mar 14, 2023 | 13.25 | 13.49 | 12.93 | 13.09 | 243,585 | +0.15(+1.13%) |
Mar 13, 2023 | 13.23 | 13.29 | 12.68 | 12.95 | 495,967 | -0.75(-5.49%) |
Mar 10, 2023 | 14.36 | 14.36 | 13.67 | 13.70 | 319,131 | -0.71(-4.90%) |
Mar 09, 2023 | 14.51 | 14.66 | 14.40 | 14.40 | 90,669 | -0.10(-0.69%) |
Mar 08, 2023 | 14.54 | 14.64 | 14.51 | 14.51 | 75,272 | -0.10(-0.69%) |
Mar 07, 2023 | 14.62 | 14.70 | 14.48 | 14.61 | 99,268 | -0.02(-0.13%) |
Mar 06, 2023 | 14.66 | 14.70 | 14.62 | 14.62 | 68,647 | -0.04(-0.25%) |
Mar 03, 2023 | 14.61 | 14.73 | 14.59 | 14.66 | 52,219 | +0.10(+0.69%) |
Mar 02, 2023 | 14.65 | 14.75 | 14.51 | 14.56 | 91,242 | -0.15(-1.00%) |