Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.53 | 13.53 | 13.33 | 13.48 | 136,805 | -0.08(-0.62%) |
May 30, 2023 | 13.92 | 13.92 | 13.52 | 13.56 | 45,393 | -0.34(-2.43%) |
May 26, 2023 | 13.72 | 14.00 | 13.72 | 13.90 | 60,090 | +0.16(+1.16%) |
May 25, 2023 | 13.72 | 14.14 | 13.68 | 13.74 | 53,954 | +0.05(+0.34%) |
May 24, 2023 | 14.15 | 14.16 | 13.61 | 13.69 | 72,198 | -0.41(-2.93%) |
May 23, 2023 | 14.01 | 14.33 | 13.95 | 14.11 | 87,128 | -0.01(-0.07%) |
May 22, 2023 | 14.06 | 14.22 | 13.79 | 14.12 | 73,738 | +0.26(+1.90%) |
May 19, 2023 | 14.00 | 14.04 | 13.70 | 13.85 | 71,219 | +0.03(+0.20%) |
May 18, 2023 | 13.62 | 13.91 | 13.53 | 13.83 | 69,153 | +0.15(+1.10%) |
May 17, 2023 | 13.49 | 13.74 | 13.36 | 13.68 | 75,224 | +0.23(+1.68%) |
May 16, 2023 | 13.43 | 13.71 | 13.24 | 13.45 | 63,250 | -0.03(-0.21%) |
May 15, 2023 | 13.53 | 13.76 | 13.47 | 13.48 | 85,084 | +0.03(+0.21%) |
May 12, 2023 | 13.71 | 13.91 | 13.41 | 13.45 | 111,580 | -0.15(-1.10%) |
May 11, 2023 | 13.28 | 13.78 | 13.02 | 13.60 | 564,610 | +0.16(+1.19%) |
May 10, 2023 | 14.00 | 14.05 | 13.17 | 13.44 | 84,199 | -0.39(-2.85%) |
May 09, 2023 | 13.99 | 14.00 | 13.67 | 13.84 | 132,071 | -0.22(-1.54%) |
May 08, 2023 | 14.60 | 14.70 | 14.02 | 14.05 | 136,882 | -0.52(-3.54%) |
May 05, 2023 | 13.95 | 14.92 | 13.95 | 14.57 | 454,319 | +0.85(+6.23%) |
May 04, 2023 | 14.06 | 14.06 | 13.53 | 13.71 | 156,690 | -0.42(-2.99%) |
May 03, 2023 | 14.08 | 14.31 | 14.08 | 14.14 | 171,406 | +0.06(+0.40%) |
May 02, 2023 | 14.15 | 14.32 | 13.99 | 14.08 | 288,731 | -0.10(-0.73%) |
May 01, 2023 | 14.36 | 14.62 | 14.10 | 14.18 | 169,565 | -0.13(-0.92%) |
Apr 28, 2023 | 14.33 | 14.46 | 14.11 | 14.31 | 277,752 | -0.03(-0.20%) |
Apr 27, 2023 | 14.66 | 14.89 | 13.61 | 14.34 | 242,024 | -0.30(-2.05%) |
Apr 26, 2023 | 14.65 | 14.85 | 14.53 | 14.64 | 190,605 | -0.17(-1.14%) |
Apr 25, 2023 | 14.81 | 14.94 | 14.76 | 14.81 | 165,124 | -0.10(-0.69%) |
Apr 24, 2023 | 14.76 | 15.01 | 14.76 | 14.91 | 55,168 | +0.08(+0.57%) |
Apr 21, 2023 | 14.68 | 14.85 | 14.57 | 14.83 | 92,330 | +0.19(+1.28%) |
Apr 20, 2023 | 14.48 | 14.65 | 14.46 | 14.64 | 57,867 | +0.03(+0.19%) |
Apr 19, 2023 | 14.54 | 14.66 | 14.47 | 14.61 | 52,855 | -0.02(-0.13%) |
Apr 18, 2023 | 14.93 | 14.97 | 14.60 | 14.63 | 36,067 | -0.31(-2.07%) |
Apr 17, 2023 | 14.68 | 14.95 | 14.67 | 14.94 | 46,924 | +0.26(+1.79%) |
Apr 14, 2023 | 14.76 | 14.88 | 14.51 | 14.68 | 67,242 | -0.01(-0.06%) |
Apr 13, 2023 | 14.67 | 14.70 | 14.55 | 14.69 | 46,844 | +0.06(+0.38%) |
Apr 12, 2023 | 15.14 | 15.21 | 14.57 | 14.63 | 66,403 | -0.44(-2.90%) |
Apr 11, 2023 | 14.94 | 15.15 | 14.92 | 15.07 | 54,345 | +0.28(+1.89%) |
Apr 10, 2023 | 14.55 | 14.88 | 14.54 | 14.79 | 60,724 | +0.09(+0.63%) |
Apr 06, 2023 | 14.77 | 14.77 | 14.50 | 14.70 | 98,647 | +0.02(+0.13%) |
Apr 05, 2023 | 14.88 | 14.97 | 14.64 | 14.68 | 95,276 | -0.34(-2.29%) |
Apr 04, 2023 | 15.47 | 15.47 | 14.94 | 15.02 | 78,849 | -0.34(-2.24%) |
Apr 03, 2023 | 15.74 | 15.96 | 15.26 | 15.37 | 155,994 | -0.36(-2.31%) |
Mar 31, 2023 | 15.36 | 15.76 | 15.14 | 15.73 | 192,101 | +0.50(+3.30%) |
Mar 30, 2023 | 15.21 | 15.39 | 14.98 | 15.23 | 59,839 | +0.15(+0.99%) |
Mar 29, 2023 | 15.13 | 15.13 | 14.88 | 15.08 | 124,107 | +0.14(+0.93%) |
Mar 28, 2023 | 15.00 | 15.22 | 14.93 | 14.94 | 157,641 | -0.14(-0.93%) |
Mar 27, 2023 | 15.02 | 15.16 | 14.91 | 15.08 | 90,441 | +0.24(+1.63%) |
Mar 24, 2023 | 14.70 | 14.85 | 14.47 | 14.84 | 91,810 | +0.03(+0.19%) |
Mar 23, 2023 | 14.70 | 14.93 | 14.68 | 14.81 | 138,187 | +0.12(+0.82%) |
Mar 22, 2023 | 14.76 | 15.03 | 14.68 | 14.69 | 97,781 | -0.11(-0.75%) |
Mar 21, 2023 | 14.83 | 14.93 | 14.69 | 14.80 | 86,694 | +0.23(+1.60%) |
Mar 20, 2023 | 14.51 | 14.71 | 14.39 | 14.57 | 131,214 | +0.22(+1.56%) |
Mar 17, 2023 | 14.63 | 14.82 | 14.22 | 14.34 | 340,673 | -0.36(-2.47%) |
Mar 16, 2023 | 14.12 | 14.89 | 14.12 | 14.71 | 99,807 | +0.38(+2.66%) |
Mar 15, 2023 | 14.24 | 14.34 | 14.02 | 14.33 | 84,489 | -0.23(-1.60%) |
Mar 14, 2023 | 14.84 | 15.03 | 14.52 | 14.56 | 175,887 | +0.11(+0.77%) |
Mar 13, 2023 | 13.96 | 14.57 | 13.93 | 14.45 | 196,307 | +0.20(+1.44%) |
Mar 10, 2023 | 14.67 | 14.71 | 14.08 | 14.24 | 132,182 | -0.53(-3.59%) |
Mar 09, 2023 | 15.06 | 15.10 | 14.75 | 14.77 | 109,795 | -0.23(-1.55%) |
Mar 08, 2023 | 14.87 | 15.02 | 14.71 | 15.01 | 196,174 | +0.20(+1.38%) |
Mar 07, 2023 | 14.83 | 14.94 | 14.74 | 14.80 | 228,660 | +0.00(+0.00%) |
Mar 06, 2023 | 15.02 | 15.15 | 14.73 | 14.80 | 202,824 | -0.19(-1.24%) |
Mar 03, 2023 | 14.98 | 15.17 | 14.85 | 14.99 | 85,741 | +0.11(+0.75%) |
Mar 02, 2023 | 14.88 | 15.13 | 14.83 | 14.88 | 69,661 | -0.05(-0.31%) |