Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 05, 2023 | 16.50 | 16.50 | 16.23 | 16.40 | 190,655 | +0.10(+0.61%) |
Jun 02, 2023 | 16.32 | 16.74 | 16.27 | 16.30 | 260,966 | +0.18(+1.12%) |
Jun 01, 2023 | 15.94 | 16.29 | 15.50 | 16.12 | 715,054 | +0.12(+0.75%) |
May 31, 2023 | 15.57 | 16.00 | 15.30 | 16.00 | 593,183 | +0.27(+1.72%) |
May 30, 2023 | 15.95 | 16.00 | 15.68 | 15.73 | 351,936 | -0.24(-1.50%) |
May 29, 2023 | 15.68 | 16.00 | 15.61 | 15.97 | 115,548 | +0.29(+1.85%) |
May 26, 2023 | 15.30 | 15.78 | 15.30 | 15.68 | 283,365 | +0.39(+2.55%) |
May 25, 2023 | 15.14 | 15.38 | 15.07 | 15.29 | 197,145 | +0.08(+0.53%) |
May 24, 2023 | 14.97 | 15.25 | 14.91 | 15.21 | 447,118 | +0.21(+1.40%) |
May 23, 2023 | 15.07 | 15.25 | 14.87 | 15.00 | 619,244 | -0.02(-0.13%) |
May 19, 2023 | 15.02 | 0 | +0.32(+2.18%) | |||
May 18, 2023 | 14.22 | 14.82 | 14.22 | 14.70 | 368,356 | +0.35(+2.44%) |
May 17, 2023 | 13.75 | 14.45 | 13.75 | 14.35 | 458,740 | +0.61(+4.44%) |
May 16, 2023 | 14.00 | 14.04 | 13.70 | 13.74 | 301,387 | -0.26(-1.86%) |
May 15, 2023 | 13.50 | 14.02 | 13.38 | 14.00 | 586,825 | +0.53(+3.93%) |
May 12, 2023 | 13.03 | 13.70 | 12.83 | 13.47 | 870,462 | +1.32(+10.86%) |
May 11, 2023 | 12.14 | 12.28 | 11.99 | 12.15 | 319,149 | -0.11(-0.90%) |
May 10, 2023 | 12.81 | 12.81 | 11.88 | 12.26 | 191,680 | -0.53(-4.14%) |
May 09, 2023 | 12.56 | 12.81 | 12.50 | 12.79 | 110,168 | +0.24(+1.91%) |
May 08, 2023 | 12.61 | 12.73 | 12.48 | 12.55 | 556,829 | +0.29(+2.37%) |
May 05, 2023 | 12.26 | 12.55 | 11.90 | 12.26 | 541,747 | +0.13(+1.07%) |
May 04, 2023 | 12.34 | 12.34 | 12.04 | 12.13 | 207,313 | -0.15(-1.22%) |
May 03, 2023 | 12.19 | 12.32 | 12.12 | 12.28 | 82,137 | +0.05(+0.41%) |
May 02, 2023 | 12.18 | 12.32 | 12.08 | 12.23 | 71,076 | -0.07(-0.57%) |
May 01, 2023 | 12.14 | 12.42 | 12.14 | 12.30 | 127,927 | +0.10(+0.82%) |
Apr 28, 2023 | 12.44 | 12.44 | 12.04 | 12.20 | 109,119 | -0.29(-2.32%) |
Apr 27, 2023 | 12.48 | 12.69 | 12.28 | 12.49 | 148,756 | +0.25(+2.04%) |
Apr 26, 2023 | 12.48 | 12.48 | 12.19 | 12.24 | 165,968 | -0.18(-1.45%) |
Apr 25, 2023 | 12.58 | 12.64 | 12.33 | 12.42 | 98,939 | -0.25(-1.97%) |
Apr 24, 2023 | 12.96 | 12.98 | 12.63 | 12.67 | 220,335 | -0.29(-2.24%) |
Apr 21, 2023 | 12.75 | 13.05 | 12.63 | 12.96 | 211,096 | +0.23(+1.81%) |
Apr 20, 2023 | 12.63 | 12.83 | 12.47 | 12.73 | 119,048 | +0.08(+0.63%) |
Apr 19, 2023 | 12.10 | 12.69 | 12.10 | 12.65 | 492,822 | +0.47(+3.86%) |
Apr 18, 2023 | 12.25 | 12.40 | 12.09 | 12.18 | 86,495 | -0.06(-0.49%) |
Apr 17, 2023 | 12.12 | 12.28 | 12.07 | 12.24 | 95,103 | +0.11(+0.91%) |
Apr 14, 2023 | 12.03 | 12.19 | 11.98 | 12.13 | 62,375 | +0.10(+0.83%) |
Apr 13, 2023 | 12.00 | 12.09 | 11.97 | 12.03 | 110,771 | -0.02(-0.17%) |
Apr 12, 2023 | 11.90 | 12.13 | 11.90 | 12.05 | 80,600 | +0.16(+1.35%) |
Apr 11, 2023 | 12.00 | 12.06 | 11.80 | 11.89 | 200,744 | -0.09(-0.75%) |
Apr 10, 2023 | 11.74 | 12.11 | 11.70 | 11.98 | 163,743 | +0.15(+1.27%) |
Apr 06, 2023 | 11.83 | 0 | -0.13(-1.09%) | |||
Apr 05, 2023 | 12.05 | 12.05 | 11.91 | 11.96 | 116,227 | -0.08(-0.66%) |
Apr 04, 2023 | 12.36 | 12.36 | 11.90 | 12.04 | 401,228 | -0.26(-2.11%) |
Apr 03, 2023 | 12.75 | 12.93 | 12.29 | 12.30 | 168,192 | -0.14(-1.13%) |
Mar 31, 2023 | 12.40 | 12.50 | 12.28 | 12.44 | 189,667 | +0.09(+0.73%) |
Mar 30, 2023 | 12.37 | 12.47 | 12.27 | 12.35 | 283,608 | +0.22(+1.81%) |
Mar 29, 2023 | 12.45 | 12.45 | 12.13 | 12.13 | 87,596 | -0.11(-0.90%) |
Mar 28, 2023 | 11.85 | 12.31 | 11.85 | 12.24 | 424,116 | +0.29(+2.43%) |
Mar 27, 2023 | 12.01 | 12.29 | 11.85 | 11.95 | 200,399 | -0.09(-0.75%) |
Mar 24, 2023 | 11.91 | 12.12 | 11.80 | 12.04 | 245,820 | -0.01(-0.08%) |
Mar 23, 2023 | 11.99 | 12.21 | 11.90 | 12.05 | 290,783 | +0.11(+0.92%) |
Mar 22, 2023 | 12.10 | 12.18 | 11.94 | 11.94 | 248,950 | -0.16(-1.32%) |
Mar 21, 2023 | 11.74 | 12.18 | 11.74 | 12.10 | 152,270 | +0.33(+2.80%) |
Mar 20, 2023 | 11.94 | 12.06 | 11.69 | 11.77 | 277,666 | -0.23(-1.92%) |
Mar 17, 2023 | 11.51 | 12.02 | 11.40 | 12.00 | 572,835 | +0.33(+2.83%) |
Mar 16, 2023 | 11.15 | 11.84 | 11.06 | 11.67 | 450,566 | +0.43(+3.83%) |
Mar 15, 2023 | 11.60 | 11.61 | 10.98 | 11.24 | 563,124 | -0.45(-3.85%) |
Mar 14, 2023 | 12.11 | 12.42 | 11.65 | 11.69 | 403,172 | -0.42(-3.47%) |
Mar 13, 2023 | 11.85 | 12.23 | 11.68 | 12.11 | 573,178 | -0.22(-1.78%) |
Mar 10, 2023 | 11.57 | 12.61 | 11.57 | 12.33 | 933,030 | +0.76(+6.57%) |
Mar 09, 2023 | 13.35 | 13.35 | 11.48 | 11.57 | 2,663,791 | -2.88(-19.93%) |
Mar 08, 2023 | 14.03 | 14.45 | 13.96 | 14.45 | 263,736 | +0.32(+2.26%) |
Mar 07, 2023 | 14.24 | 14.25 | 13.84 | 14.13 | 277,718 | -0.15(-1.05%) |
Mar 06, 2023 | 14.31 | 14.53 | 14.20 | 14.28 | 125,876 | -0.04(-0.28%) |
Mar 03, 2023 | 14.25 | 14.36 | 14.21 | 14.32 | 169,559 | +0.00(+0.00%) |
Mar 02, 2023 | 14.22 | 14.49 | 14.15 | 14.32 | 250,122 | +0.12(+0.85%) |
Mar 01, 2023 | 13.94 | 14.40 | 13.93 | 14.20 | 216,204 | +0.20(+1.43%) |
Feb 28, 2023 | 13.46 | 14.05 | 13.36 | 14.00 | 399,008 | +0.47(+3.47%) |
Feb 27, 2023 | 13.01 | 13.55 | 13.01 | 13.53 | 269,324 | +0.35(+2.66%) |
Feb 24, 2023 | 13.25 | 13.35 | 13.07 | 13.18 | 178,428 | -0.17(-1.27%) |
Feb 23, 2023 | 13.54 | 13.93 | 13.22 | 13.35 | 179,150 | -0.13(-0.96%) |
Feb 22, 2023 | 12.67 | 13.53 | 12.67 | 13.48 | 469,914 | +0.61(+4.74%) |
Feb 21, 2023 | 14.07 | 14.07 | 12.62 | 12.87 | 592,546 | -1.26(-8.92%) |
Feb 17, 2023 | 14.13 | 0 | -0.19(-1.33%) | |||
Feb 16, 2023 | 14.10 | 14.44 | 14.10 | 14.32 | 372,837 | +0.02(+0.14%) |
Feb 15, 2023 | 14.37 | 14.37 | 14.05 | 14.30 | 138,718 | -0.12(-0.83%) |
Feb 14, 2023 | 14.57 | 14.86 | 14.31 | 14.42 | 467,570 | -0.17(-1.17%) |
Feb 13, 2023 | 14.10 | 14.61 | 14.10 | 14.59 | 1,130,140 | +0.49(+3.48%) |
Feb 10, 2023 | 14.27 | 14.49 | 13.85 | 14.10 | 164,580 | -0.17(-1.19%) |
Feb 09, 2023 | 14.25 | 14.50 | 14.25 | 14.27 | 136,260 | -0.06(-0.42%) |
Feb 08, 2023 | 14.75 | 14.91 | 14.29 | 14.33 | 619,369 | -0.35(-2.38%) |
Feb 07, 2023 | 14.35 | 14.70 | 14.22 | 14.68 | 240,502 | +0.41(+2.87%) |
Feb 06, 2023 | 14.51 | 14.52 | 13.94 | 14.27 | 208,778 | -0.22(-1.52%) |
Feb 03, 2023 | 13.79 | 14.54 | 13.79 | 14.49 | 395,816 | +0.71(+5.15%) |
Feb 02, 2023 | 13.80 | 14.02 | 13.75 | 13.78 | 272,686 | +0.08(+0.58%) |