Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.75 | 12.18 | 11.75 | 12.11 | 478,841 | +0.35(+2.98%) |
May 30, 2023 | 11.69 | 11.85 | 11.60 | 11.76 | 325,109 | +0.08(+0.68%) |
May 26, 2023 | 11.69 | 11.74 | 11.49 | 11.68 | 325,314 | +0.21(+1.83%) |
May 25, 2023 | 11.51 | 11.60 | 11.40 | 11.47 | 575,899 | -0.18(-1.55%) |
May 24, 2023 | 11.90 | 11.90 | 11.45 | 11.65 | 465,446 | -0.18(-1.52%) |
May 23, 2023 | 11.76 | 11.90 | 11.66 | 11.83 | 452,512 | +0.00(+0.00%) |
May 22, 2023 | 11.81 | 11.99 | 11.71 | 11.83 | 300,002 | +0.03(+0.25%) |
May 19, 2023 | 11.63 | 12.02 | 11.63 | 11.80 | 540,572 | +0.15(+1.29%) |
May 18, 2023 | 11.68 | 11.74 | 11.49 | 11.65 | 608,555 | -0.25(-2.10%) |
May 17, 2023 | 11.77 | 11.90 | 11.38 | 11.90 | 460,840 | +0.22(+1.88%) |
May 16, 2023 | 11.84 | 11.95 | 11.61 | 11.68 | 457,512 | -0.27(-2.26%) |
May 15, 2023 | 11.81 | 12.05 | 11.80 | 11.95 | 545,875 | +0.29(+2.49%) |
May 12, 2023 | 11.51 | 11.86 | 11.50 | 11.66 | 464,692 | +0.16(+1.39%) |
May 11, 2023 | 12.21 | 12.26 | 11.49 | 11.50 | 995,022 | -0.88(-7.11%) |
May 10, 2023 | 13.02 | 13.28 | 12.26 | 12.38 | 678,270 | -0.87(-6.57%) |
May 09, 2023 | 13.05 | 13.26 | 13.00 | 13.25 | 355,945 | +0.19(+1.45%) |
May 08, 2023 | 13.40 | 13.40 | 13.05 | 13.06 | 321,085 | -0.28(-2.10%) |
May 05, 2023 | 13.11 | 13.38 | 12.85 | 13.34 | 645,120 | -0.04(-0.30%) |
May 04, 2023 | 13.38 | 13.62 | 13.31 | 13.38 | 672,359 | +0.09(+0.68%) |
May 03, 2023 | 13.31 | 13.33 | 13.09 | 13.29 | 549,573 | +0.04(+0.30%) |
May 02, 2023 | 12.78 | 13.30 | 12.78 | 13.25 | 545,069 | +0.24(+1.84%) |
May 01, 2023 | 13.27 | 13.43 | 12.90 | 13.01 | 328,632 | +0.03(+0.23%) |
Apr 28, 2023 | 13.00 | 13.08 | 12.76 | 12.98 | 406,731 | -0.04(-0.31%) |
Apr 27, 2023 | 12.82 | 13.09 | 12.72 | 13.02 | 496,501 | +0.13(+1.01%) |
Apr 26, 2023 | 13.00 | 13.07 | 12.84 | 12.89 | 550,826 | +0.07(+0.55%) |
Apr 25, 2023 | 12.78 | 12.86 | 12.47 | 12.82 | 372,843 | -0.06(-0.47%) |
Apr 24, 2023 | 12.80 | 12.97 | 12.66 | 12.88 | 405,975 | +0.04(+0.31%) |
Apr 21, 2023 | 12.92 | 13.07 | 12.60 | 12.84 | 578,135 | -0.21(-1.61%) |
Apr 20, 2023 | 13.22 | 13.32 | 12.99 | 13.05 | 501,368 | -0.08(-0.61%) |
Apr 19, 2023 | 13.16 | 13.35 | 13.02 | 13.13 | 567,414 | -0.30(-2.23%) |
Apr 18, 2023 | 13.21 | 13.70 | 13.21 | 13.43 | 525,786 | +0.23(+1.74%) |
Apr 17, 2023 | 13.70 | 13.70 | 13.09 | 13.20 | 833,564 | -0.63(-4.56%) |
Apr 14, 2023 | 13.99 | 14.15 | 13.54 | 13.83 | 832,875 | -0.27(-1.91%) |
Apr 13, 2023 | 14.31 | 14.42 | 14.03 | 14.10 | 697,851 | +0.11(+0.79%) |
Apr 12, 2023 | 13.88 | 14.00 | 13.63 | 13.99 | 732,040 | +0.36(+2.64%) |
Apr 11, 2023 | 13.51 | 13.85 | 13.50 | 13.63 | 694,352 | +0.21(+1.56%) |
Apr 10, 2023 | 13.60 | 13.60 | 13.22 | 13.42 | 618,527 | -0.33(-2.40%) |
Apr 06, 2023 | 13.30 | 13.75 | 13.09 | 13.75 | 667,288 | +0.43(+3.23%) |
Apr 05, 2023 | 13.66 | 13.70 | 13.12 | 13.32 | 690,359 | -0.23(-1.70%) |
Apr 04, 2023 | 12.77 | 13.61 | 12.57 | 13.55 | 1,000,201 | +0.83(+6.53%) |
Apr 03, 2023 | 12.66 | 12.99 | 12.55 | 12.72 | 902,637 | +0.05(+0.39%) |
Mar 31, 2023 | 12.75 | 13.06 | 12.58 | 12.67 | 668,205 | +0.06(+0.48%) |
Mar 30, 2023 | 12.28 | 12.64 | 12.18 | 12.61 | 923,334 | +0.53(+4.39%) |
Mar 29, 2023 | 12.10 | 12.38 | 11.97 | 12.08 | 391,992 | -0.09(-0.74%) |
Mar 28, 2023 | 12.09 | 12.17 | 11.79 | 12.17 | 577,078 | +0.08(+0.66%) |
Mar 27, 2023 | 12.12 | 12.35 | 11.68 | 12.09 | 740,978 | -0.29(-2.34%) |
Mar 24, 2023 | 12.63 | 12.75 | 12.19 | 12.38 | 707,855 | -0.16(-1.28%) |
Mar 23, 2023 | 12.52 | 12.89 | 12.27 | 12.54 | 780,571 | +0.13(+1.05%) |
Mar 22, 2023 | 11.93 | 12.69 | 11.86 | 12.41 | 853,081 | +0.47(+3.94%) |
Mar 21, 2023 | 12.08 | 12.08 | 11.63 | 11.94 | 816,304 | -0.23(-1.89%) |
Mar 20, 2023 | 12.46 | 12.56 | 12.09 | 12.17 | 755,240 | +0.06(+0.50%) |
Mar 17, 2023 | 11.90 | 12.33 | 11.76 | 12.11 | 1,976,894 | +0.33(+2.80%) |
Mar 16, 2023 | 11.87 | 11.93 | 11.56 | 11.78 | 637,903 | -0.09(-0.76%) |
Mar 15, 2023 | 12.05 | 12.35 | 11.61 | 11.87 | 888,674 | -0.02(-0.17%) |
Mar 14, 2023 | 11.75 | 11.99 | 11.45 | 11.89 | 691,322 | +0.24(+2.06%) |
Mar 13, 2023 | 11.57 | 11.94 | 11.53 | 11.65 | 1,164,010 | +0.61(+5.53%) |
Mar 10, 2023 | 11.21 | 11.57 | 10.96 | 11.04 | 945,179 | -0.09(-0.81%) |
Mar 09, 2023 | 11.28 | 11.53 | 11.07 | 11.13 | 558,461 | -0.09(-0.80%) |
Mar 08, 2023 | 11.38 | 11.51 | 11.12 | 11.22 | 422,981 | -0.13(-1.15%) |
Mar 07, 2023 | 11.88 | 11.88 | 11.27 | 11.35 | 663,690 | -0.61(-5.10%) |
Mar 06, 2023 | 12.27 | 12.27 | 11.90 | 11.96 | 519,965 | -0.37(-3.00%) |
Mar 03, 2023 | 12.27 | 12.35 | 12.16 | 12.33 | 501,305 | +0.29(+2.41%) |
Mar 02, 2023 | 12.07 | 12.17 | 11.99 | 12.04 | 271,970 | -0.14(-1.15%) |