Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.64 | 13.68 | 13.47 | 13.62 | 2,096,988 | -0.01(-0.07%) |
May 30, 2023 | 13.59 | 13.69 | 13.52 | 13.63 | 1,689,723 | +0.10(+0.76%) |
May 26, 2023 | 13.52 | 13.60 | 13.44 | 13.52 | 2,177,563 | -0.03(-0.21%) |
May 25, 2023 | 13.56 | 13.61 | 13.25 | 13.55 | 2,417,575 | -0.06(-0.41%) |
May 24, 2023 | 13.85 | 13.91 | 13.56 | 13.61 | 1,634,365 | -0.29(-2.08%) |
May 23, 2023 | 14.02 | 14.04 | 13.83 | 13.90 | 1,533,439 | -0.08(-0.60%) |
May 22, 2023 | 14.18 | 14.21 | 13.89 | 13.98 | 1,398,598 | -0.19(-1.32%) |
May 19, 2023 | 14.40 | 14.46 | 14.05 | 14.17 | 1,772,593 | -0.10(-0.72%) |
May 18, 2023 | 14.28 | 14.51 | 14.13 | 14.27 | 2,319,710 | -0.07(-0.52%) |
May 17, 2023 | 14.32 | 14.47 | 14.20 | 14.34 | 1,189,076 | +0.14(+0.98%) |
May 16, 2023 | 14.19 | 14.33 | 14.06 | 14.20 | 1,755,542 | -0.07(-0.46%) |
May 15, 2023 | 14.36 | 14.40 | 14.17 | 14.27 | 1,494,446 | +0.00(+0.00%) |
May 12, 2023 | 14.33 | 14.41 | 14.21 | 14.27 | 1,100,367 | -0.07(-0.52%) |
May 11, 2023 | 14.43 | 14.57 | 14.28 | 14.34 | 1,266,120 | -0.34(-2.29%) |
May 10, 2023 | 14.74 | 14.82 | 14.40 | 14.68 | 4,028,228 | +0.22(+1.55%) |
May 09, 2023 | 14.17 | 14.50 | 14.16 | 14.46 | 1,394,149 | +0.17(+1.17%) |
May 08, 2023 | 14.46 | 14.46 | 14.20 | 14.29 | 1,257,657 | -0.15(-1.03%) |
May 05, 2023 | 14.36 | 14.52 | 14.20 | 14.44 | 1,429,507 | +0.32(+2.24%) |
May 04, 2023 | 14.05 | 14.30 | 13.85 | 14.12 | 1,757,173 | +0.07(+0.46%) |
May 03, 2023 | 14.05 | 14.40 | 13.78 | 14.05 | 2,385,666 | +0.38(+2.79%) |
May 02, 2023 | 13.75 | 13.83 | 13.47 | 13.67 | 2,069,000 | -0.19(-1.35%) |
May 01, 2023 | 13.85 | 14.10 | 13.79 | 13.86 | 1,943,120 | -0.02(-0.13%) |
Apr 28, 2023 | 13.67 | 14.03 | 13.63 | 13.88 | 1,851,319 | +0.16(+1.15%) |
Apr 27, 2023 | 13.72 | 13.79 | 13.61 | 13.72 | 2,063,488 | +0.01(+0.07%) |
Apr 26, 2023 | 13.81 | 13.97 | 13.67 | 13.71 | 1,442,735 | -0.14(-1.00%) |
Apr 25, 2023 | 14.15 | 14.18 | 13.79 | 13.85 | 1,961,318 | -0.41(-2.86%) |
Apr 24, 2023 | 14.24 | 14.34 | 14.08 | 14.26 | 2,916,003 | -0.05(-0.32%) |
Apr 21, 2023 | 14.33 | 14.33 | 14.07 | 14.30 | 2,872,902 | +0.02(+0.13%) |
Apr 20, 2023 | 14.44 | 14.47 | 14.15 | 14.28 | 4,205,106 | -0.24(-1.66%) |
Apr 19, 2023 | 14.67 | 14.73 | 14.40 | 14.53 | 2,200,153 | -0.21(-1.45%) |
Apr 18, 2023 | 14.82 | 14.93 | 14.61 | 14.74 | 1,923,842 | -0.10(-0.69%) |
Apr 17, 2023 | 14.50 | 14.85 | 14.44 | 14.84 | 3,247,299 | +0.34(+2.37%) |
Apr 14, 2023 | 14.55 | 14.67 | 14.34 | 14.50 | 1,610,167 | -0.03(-0.19%) |
Apr 13, 2023 | 14.30 | 14.59 | 14.28 | 14.53 | 1,885,489 | +0.25(+1.75%) |
Apr 12, 2023 | 14.55 | 14.58 | 14.28 | 14.28 | 2,407,047 | -0.13(-0.90%) |
Apr 11, 2023 | 14.36 | 14.52 | 14.33 | 14.40 | 1,855,464 | +0.13(+0.91%) |
Apr 10, 2023 | 14.24 | 14.37 | 14.13 | 14.28 | 1,465,709 | +0.04(+0.26%) |
Apr 06, 2023 | 14.30 | 14.32 | 14.13 | 14.24 | 1,126,827 | +0.06(+0.46%) |
Apr 05, 2023 | 14.17 | 14.27 | 14.08 | 14.17 | 1,434,295 | -0.13(-0.91%) |
Apr 04, 2023 | 14.43 | 14.48 | 14.12 | 14.30 | 1,063,179 | -0.07(-0.52%) |
Apr 03, 2023 | 14.36 | 14.56 | 14.25 | 14.38 | 1,757,408 | -0.01(-0.06%) |
Mar 31, 2023 | 14.11 | 14.40 | 14.08 | 14.39 | 1,830,259 | +0.42(+2.99%) |
Mar 30, 2023 | 14.04 | 14.05 | 13.85 | 13.97 | 1,824,630 | +0.25(+1.82%) |
Mar 29, 2023 | 13.45 | 13.76 | 13.42 | 13.72 | 2,744,934 | +0.43(+3.26%) |
Mar 28, 2023 | 12.97 | 13.31 | 12.94 | 13.29 | 2,706,270 | +0.17(+1.26%) |
Mar 27, 2023 | 13.17 | 13.26 | 13.02 | 13.12 | 2,353,102 | +0.16(+1.21%) |
Mar 24, 2023 | 12.62 | 13.03 | 12.59 | 12.96 | 2,848,661 | +0.19(+1.52%) |
Mar 23, 2023 | 13.06 | 13.24 | 12.77 | 12.77 | 1,822,279 | -0.26(-1.98%) |
Mar 22, 2023 | 13.43 | 13.53 | 13.00 | 13.03 | 3,038,203 | -0.81(-5.86%) |
Mar 21, 2023 | 14.12 | 14.21 | 13.82 | 13.84 | 3,884,802 | -0.08(-0.60%) |
Mar 20, 2023 | 13.77 | 14.01 | 13.69 | 13.92 | 1,802,972 | +0.28(+2.03%) |
Mar 17, 2023 | 14.04 | 14.04 | 13.52 | 13.65 | 3,692,862 | -0.36(-2.57%) |
Mar 16, 2023 | 13.94 | 14.26 | 13.85 | 14.00 | 2,272,732 | -0.12(-0.85%) |
Mar 15, 2023 | 13.88 | 14.23 | 13.84 | 14.12 | 2,460,121 | -0.11(-0.78%) |
Mar 14, 2023 | 14.50 | 14.57 | 14.08 | 14.24 | 2,516,268 | +0.10(+0.72%) |
Mar 13, 2023 | 14.10 | 14.30 | 13.91 | 14.13 | 2,772,477 | -0.17(-1.16%) |
Mar 10, 2023 | 14.52 | 14.56 | 14.13 | 14.30 | 2,537,131 | -0.26(-1.77%) |
Mar 09, 2023 | 15.31 | 15.31 | 14.53 | 14.56 | 1,504,595 | -0.73(-4.77%) |
Mar 08, 2023 | 15.24 | 15.33 | 15.13 | 15.29 | 1,241,552 | +0.08(+0.55%) |
Mar 07, 2023 | 15.45 | 15.49 | 15.09 | 15.20 | 1,085,847 | -0.23(-1.49%) |
Mar 06, 2023 | 15.68 | 15.68 | 15.33 | 15.43 | 1,241,062 | -0.15(-0.95%) |
Mar 03, 2023 | 15.62 | 15.77 | 15.51 | 15.58 | 1,358,320 | +0.06(+0.42%) |
Mar 02, 2023 | 15.44 | 15.60 | 15.34 | 15.52 | 1,222,100 | +0.01(+0.06%) |