Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.75 | 15.01 | 14.39 | 14.73 | 49,311,352 | -0.14(-0.94%) |
May 30, 2023 | 15.60 | 15.66 | 14.44 | 14.87 | 29,925,728 | -0.27(-1.78%) |
May 26, 2023 | 14.65 | 15.46 | 14.65 | 15.14 | 26,621,244 | +0.57(+3.91%) |
May 25, 2023 | 14.27 | 14.66 | 14.14 | 14.57 | 16,109,393 | +0.19(+1.32%) |
May 24, 2023 | 13.95 | 14.42 | 13.60 | 14.38 | 19,026,672 | +0.18(+1.27%) |
May 23, 2023 | 14.04 | 14.76 | 14.00 | 14.20 | 18,434,440 | -0.03(-0.21%) |
May 22, 2023 | 13.47 | 14.36 | 13.38 | 14.23 | 20,254,930 | +0.76(+5.64%) |
May 19, 2023 | 13.52 | 14.30 | 13.29 | 13.47 | 24,278,044 | -0.07(-0.52%) |
May 18, 2023 | 13.40 | 13.56 | 13.05 | 13.54 | 13,845,204 | +0.13(+0.97%) |
May 17, 2023 | 13.08 | 13.46 | 13.00 | 13.41 | 16,149,076 | +0.33(+2.52%) |
May 16, 2023 | 13.22 | 13.33 | 12.93 | 13.08 | 13,794,604 | -0.36(-2.68%) |
May 15, 2023 | 12.59 | 13.54 | 12.55 | 13.44 | 22,528,812 | +0.53(+4.11%) |
May 12, 2023 | 13.80 | 13.97 | 12.73 | 12.91 | 31,065,648 | -0.93(-6.72%) |
May 11, 2023 | 14.21 | 14.57 | 13.72 | 13.84 | 26,152,802 | -0.27(-1.91%) |
May 10, 2023 | 15.09 | 15.74 | 14.04 | 14.11 | 66,726,012 | +0.25(+1.80%) |
May 09, 2023 | 13.35 | 14.09 | 13.12 | 13.86 | 33,900,992 | -0.01(-0.07%) |
May 08, 2023 | 13.43 | 14.02 | 13.23 | 13.87 | 22,967,192 | +0.46(+3.43%) |
May 05, 2023 | 13.14 | 13.63 | 13.10 | 13.41 | 16,793,108 | +0.46(+3.55%) |
May 04, 2023 | 12.84 | 13.15 | 12.59 | 12.95 | 13,421,064 | +0.14(+1.09%) |
May 03, 2023 | 12.68 | 13.12 | 12.56 | 12.81 | 14,617,116 | +0.13(+1.03%) |
May 02, 2023 | 12.58 | 12.87 | 12.35 | 12.68 | 13,119,860 | +0.03(+0.24%) |
May 01, 2023 | 12.81 | 12.83 | 12.37 | 12.65 | 12,865,986 | -0.17(-1.33%) |
Apr 28, 2023 | 12.70 | 12.96 | 12.47 | 12.82 | 18,200,980 | +0.15(+1.18%) |
Apr 27, 2023 | 12.17 | 12.78 | 12.08 | 12.67 | 22,538,620 | +0.63(+5.23%) |
Apr 26, 2023 | 12.15 | 12.33 | 11.68 | 12.04 | 22,618,672 | +0.04(+0.33%) |
Apr 25, 2023 | 12.19 | 12.28 | 11.96 | 12.00 | 17,864,616 | -0.36(-2.91%) |
Apr 24, 2023 | 12.30 | 12.48 | 12.08 | 12.36 | 14,185,526 | +0.11(+0.90%) |
Apr 21, 2023 | 12.36 | 12.38 | 11.88 | 12.25 | 20,695,036 | -0.10(-0.81%) |
Apr 20, 2023 | 12.32 | 12.79 | 12.02 | 12.35 | 32,692,988 | -0.46(-3.59%) |
Apr 19, 2023 | 13.00 | 13.08 | 12.66 | 12.81 | 31,470,912 | -0.62(-4.62%) |
Apr 18, 2023 | 13.73 | 13.73 | 13.31 | 13.43 | 19,287,390 | -0.30(-2.18%) |
Apr 17, 2023 | 13.39 | 14.12 | 13.34 | 13.73 | 24,461,528 | +0.35(+2.62%) |
Apr 14, 2023 | 13.86 | 13.92 | 13.16 | 13.38 | 36,941,236 | -0.99(-6.89%) |
Apr 13, 2023 | 14.40 | 14.48 | 14.19 | 14.37 | 12,922,240 | +0.18(+1.27%) |
Apr 12, 2023 | 15.06 | 15.24 | 14.11 | 14.19 | 23,257,920 | -0.55(-3.73%) |
Apr 11, 2023 | 14.98 | 15.09 | 14.65 | 14.74 | 14,813,034 | -0.07(-0.47%) |
Apr 10, 2023 | 14.32 | 14.85 | 14.03 | 14.81 | 14,450,596 | +0.34(+2.35%) |
Apr 06, 2023 | 14.57 | 14.81 | 14.31 | 14.47 | 14,752,531 | -0.16(-1.09%) |
Apr 05, 2023 | 15.18 | 15.19 | 14.38 | 14.63 | 19,055,776 | -0.75(-4.88%) |
Apr 04, 2023 | 15.28 | 15.79 | 14.73 | 15.38 | 21,929,584 | +0.15(+0.98%) |
Apr 03, 2023 | 15.28 | 15.59 | 14.63 | 15.23 | 26,691,032 | -0.25(-1.61%) |
Mar 31, 2023 | 14.54 | 15.68 | 14.41 | 15.48 | 38,244,732 | +1.08(+7.50%) |
Mar 30, 2023 | 14.55 | 14.84 | 14.27 | 14.40 | 24,324,218 | +0.16(+1.12%) |
Mar 29, 2023 | 13.32 | 14.44 | 13.18 | 14.24 | 34,165,928 | +1.28(+9.88%) |
Mar 28, 2023 | 13.33 | 13.44 | 12.88 | 12.96 | 16,380,126 | -0.35(-2.63%) |
Mar 27, 2023 | 13.80 | 13.84 | 13.21 | 13.31 | 16,058,717 | -0.31(-2.28%) |
Mar 24, 2023 | 13.59 | 13.91 | 13.26 | 13.62 | 17,813,316 | -0.09(-0.66%) |
Mar 23, 2023 | 13.50 | 13.99 | 13.41 | 13.71 | 20,972,392 | +0.42(+3.16%) |
Mar 22, 2023 | 13.81 | 13.95 | 13.23 | 13.29 | 23,318,420 | -0.32(-2.35%) |
Mar 21, 2023 | 13.18 | 13.74 | 13.13 | 13.61 | 27,330,936 | +0.59(+4.53%) |
Mar 20, 2023 | 12.78 | 13.09 | 12.58 | 13.02 | 30,911,428 | +0.01(+0.08%) |
Mar 17, 2023 | 13.21 | 13.32 | 12.80 | 13.01 | 36,718,160 | -0.45(-3.34%) |
Mar 16, 2023 | 13.08 | 13.50 | 12.91 | 13.46 | 30,432,372 | +0.43(+3.30%) |
Mar 15, 2023 | 12.91 | 13.39 | 12.79 | 13.03 | 43,462,512 | -0.18(-1.36%) |
Mar 14, 2023 | 14.09 | 14.11 | 13.10 | 13.21 | 36,099,280 | -0.52(-3.79%) |
Mar 13, 2023 | 13.80 | 14.11 | 13.12 | 13.73 | 43,474,568 | -0.43(-3.04%) |
Mar 10, 2023 | 14.72 | 14.90 | 14.00 | 14.16 | 42,475,680 | -0.37(-2.55%) |
Mar 09, 2023 | 14.89 | 15.26 | 14.44 | 14.53 | 40,673,028 | -0.60(-3.97%) |
Mar 08, 2023 | 14.65 | 15.23 | 14.21 | 15.13 | 76,213,304 | +0.49(+3.35%) |
Mar 07, 2023 | 15.93 | 15.94 | 14.61 | 14.64 | 128,452,664 | -2.49(-14.54%) |
Mar 06, 2023 | 17.14 | 17.74 | 16.96 | 17.13 | 31,325,324 | +0.21(+1.24%) |
Mar 03, 2023 | 16.02 | 17.48 | 15.72 | 16.92 | 48,015,520 | +1.20(+7.63%) |
Mar 02, 2023 | 15.56 | 16.19 | 15.08 | 15.72 | 41,707,304 | -0.04(-0.25%) |