Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.94 | 10.97 | 10.58 | 10.59 | 11,438 | -0.14(-1.31%) |
May 30, 2023 | 10.79 | 10.89 | 10.68 | 10.73 | 20,448 | -0.34(-3.07%) |
May 26, 2023 | 10.95 | 11.10 | 10.93 | 11.07 | 6,980 | -0.06(-0.54%) |
May 25, 2023 | 11.30 | 11.31 | 11.01 | 11.13 | 4,964 | -0.25(-2.20%) |
May 24, 2023 | 11.27 | 11.38 | 11.27 | 11.38 | 2,077 | +0.22(+1.93%) |
May 23, 2023 | 11.27 | 11.27 | 11.08 | 11.16 | 8,460 | -0.12(-1.09%) |
May 22, 2023 | 11.36 | 11.36 | 11.18 | 11.29 | 18,759 | -0.39(-3.32%) |
May 19, 2023 | 11.88 | 11.94 | 11.65 | 11.68 | 14,174 | -0.12(-1.06%) |
May 18, 2023 | 11.28 | 11.85 | 11.20 | 11.80 | 139,420 | +0.50(+4.43%) |
May 17, 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 6,186 | -0.04(-0.36%) |
May 16, 2023 | 11.57 | 11.66 | 11.33 | 11.34 | 13,684 | -0.01(-0.12%) |
May 15, 2023 | 11.34 | 11.41 | 11.29 | 11.35 | 17,741 | +0.27(+2.47%) |
May 12, 2023 | 10.61 | 11.20 | 10.61 | 11.08 | 23,744 | +0.35(+3.26%) |
May 11, 2023 | 10.81 | 10.83 | 10.66 | 10.73 | 7,965 | +0.04(+0.37%) |
May 10, 2023 | 10.88 | 10.88 | 10.66 | 10.69 | 17,396 | -0.30(-2.73%) |
May 09, 2023 | 10.89 | 11.04 | 10.86 | 10.99 | 21,132 | +0.05(+0.46%) |
May 08, 2023 | 10.92 | 11.03 | 10.84 | 10.94 | 17,356 | +0.28(+2.63%) |
May 05, 2023 | 10.58 | 10.81 | 10.58 | 10.66 | 8,559 | +0.08(+0.76%) |
May 04, 2023 | 10.65 | 10.74 | 10.57 | 10.58 | 17,595 | -0.16(-1.49%) |
May 03, 2023 | 10.81 | 10.84 | 10.67 | 10.74 | 29,391 | -0.26(-2.36%) |
May 02, 2023 | 11.00 | 11.03 | 10.89 | 11.00 | 33,883 | -0.14(-1.26%) |
May 01, 2023 | 11.28 | 11.36 | 11.11 | 11.14 | 20,065 | -0.25(-2.19%) |
Apr 28, 2023 | 11.13 | 11.44 | 11.13 | 11.39 | 14,274 | +0.07(+0.62%) |
Apr 27, 2023 | 11.25 | 11.32 | 11.15 | 11.32 | 11,434 | +0.09(+0.83%) |
Apr 26, 2023 | 11.21 | 11.24 | 11.12 | 11.23 | 14,665 | -0.21(-1.86%) |
Apr 25, 2023 | 11.39 | 11.63 | 11.39 | 11.44 | 16,970 | -0.18(-1.55%) |
Apr 24, 2023 | 11.33 | 11.68 | 11.33 | 11.62 | 15,749 | +0.23(+2.02%) |
Apr 21, 2023 | 11.42 | 11.53 | 11.34 | 11.39 | 7,821 | +0.04(+0.35%) |
Apr 20, 2023 | 11.18 | 11.42 | 11.10 | 11.35 | 3,775 | +0.09(+0.80%) |
Apr 19, 2023 | 11.32 | 11.33 | 11.18 | 11.26 | 9,379 | -0.38(-3.26%) |
Apr 18, 2023 | 11.38 | 11.65 | 11.38 | 11.64 | 22,793 | +0.32(+2.83%) |
Apr 17, 2023 | 11.23 | 11.42 | 11.23 | 11.32 | 12,126 | +0.27(+2.40%) |
Apr 14, 2023 | 10.73 | 11.08 | 10.60 | 11.05 | 51,046 | +0.32(+3.03%) |
Apr 13, 2023 | 10.98 | 10.98 | 10.62 | 10.73 | 35,999 | -0.21(-1.92%) |
Apr 12, 2023 | 11.02 | 11.12 | 10.85 | 10.94 | 23,197 | -0.33(-2.93%) |
Apr 11, 2023 | 11.22 | 11.29 | 11.02 | 11.27 | 19,624 | +0.05(+0.45%) |
Apr 10, 2023 | 11.37 | 11.39 | 11.06 | 11.22 | 42,721 | +0.34(+3.12%) |
Apr 06, 2023 | 11.14 | 11.14 | 10.82 | 10.88 | 30,796 | -0.40(-3.55%) |
Apr 05, 2023 | 11.47 | 11.47 | 11.13 | 11.28 | 15,675 | +0.09(+0.80%) |
Apr 04, 2023 | 11.22 | 11.27 | 11.12 | 11.19 | 21,675 | -0.03(-0.27%) |
Apr 03, 2023 | 11.43 | 11.43 | 11.11 | 11.22 | 27,685 | -0.36(-3.11%) |
Mar 31, 2023 | 11.51 | 11.66 | 11.45 | 11.58 | 38,188 | +0.27(+2.39%) |
Mar 30, 2023 | 11.57 | 11.57 | 11.18 | 11.31 | 16,548 | -0.26(-2.22%) |
Mar 29, 2023 | 11.25 | 11.67 | 11.23 | 11.57 | 51,022 | +0.14(+1.20%) |
Mar 28, 2023 | 11.31 | 11.64 | 11.31 | 11.43 | 32,827 | -0.22(-1.89%) |
Mar 27, 2023 | 11.70 | 11.73 | 11.50 | 11.65 | 8,132 | -0.26(-2.18%) |
Mar 24, 2023 | 11.75 | 12.05 | 11.75 | 11.91 | 7,419 | +0.16(+1.36%) |
Mar 23, 2023 | 11.85 | 12.00 | 11.70 | 11.75 | 10,439 | -0.06(-0.51%) |
Mar 22, 2023 | 12.11 | 12.16 | 11.74 | 11.81 | 21,271 | -0.30(-2.48%) |
Mar 21, 2023 | 11.48 | 12.26 | 11.48 | 12.11 | 16,148 | +0.49(+4.22%) |
Mar 20, 2023 | 11.83 | 11.83 | 11.55 | 11.62 | 20,399 | -0.28(-2.35%) |
Mar 17, 2023 | 12.31 | 12.31 | 11.83 | 11.90 | 10,971 | -0.50(-4.03%) |
Mar 16, 2023 | 12.17 | 12.47 | 12.16 | 12.40 | 16,144 | +0.16(+1.31%) |
Mar 15, 2023 | 12.60 | 12.60 | 12.10 | 12.24 | 17,848 | -0.57(-4.45%) |
Mar 14, 2023 | 12.86 | 12.91 | 12.65 | 12.81 | 22,286 | -0.19(-1.46%) |
Mar 13, 2023 | 12.67 | 13.00 | 12.47 | 13.00 | 11,912 | +0.58(+4.67%) |
Mar 10, 2023 | 12.58 | 12.73 | 12.41 | 12.42 | 27,946 | -0.32(-2.51%) |
Mar 09, 2023 | 12.92 | 13.14 | 12.63 | 12.74 | 32,826 | -0.33(-2.52%) |
Mar 08, 2023 | 13.06 | 13.13 | 12.79 | 13.07 | 49,079 | -0.13(-0.98%) |
Mar 07, 2023 | 13.03 | 13.30 | 12.96 | 13.20 | 70,602 | +0.15(+1.15%) |
Mar 06, 2023 | 12.97 | 13.11 | 12.75 | 13.05 | 54,006 | -1.11(-7.84%) |
Mar 03, 2023 | 13.28 | 14.16 | 13.28 | 14.16 | 29,400 | +0.76(+5.67%) |
Mar 02, 2023 | 13.79 | 13.79 | 13.31 | 13.40 | 39,893 | -0.12(-0.89%) |