Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.16 | 13.73 | 12.71 | 13.45 | 1,372,841 | +0.22(+1.66%) |
May 30, 2023 | 13.00 | 13.51 | 12.38 | 13.23 | 924,873 | +0.43(+3.36%) |
May 26, 2023 | 13.45 | 13.61 | 12.04 | 12.80 | 2,123,078 | -2.03(-13.69%) |
May 25, 2023 | 15.10 | 15.36 | 14.63 | 14.83 | 488,513 | -0.05(-0.34%) |
May 24, 2023 | 14.56 | 14.92 | 14.55 | 14.88 | 211,754 | +0.14(+0.95%) |
May 23, 2023 | 15.19 | 15.45 | 14.71 | 14.74 | 281,616 | -0.52(-3.41%) |
May 22, 2023 | 14.92 | 15.29 | 14.71 | 15.26 | 328,090 | +0.30(+2.01%) |
May 19, 2023 | 15.39 | 15.39 | 14.83 | 14.96 | 247,989 | -0.29(-1.90%) |
May 18, 2023 | 14.97 | 15.30 | 14.71 | 15.25 | 269,348 | +0.45(+3.04%) |
May 17, 2023 | 14.08 | 14.83 | 14.00 | 14.80 | 280,077 | +0.79(+5.64%) |
May 16, 2023 | 14.18 | 14.34 | 13.91 | 14.01 | 257,402 | -0.41(-2.84%) |
May 15, 2023 | 13.52 | 14.43 | 13.45 | 14.42 | 342,503 | +0.93(+6.89%) |
May 12, 2023 | 13.91 | 13.91 | 13.29 | 13.49 | 398,127 | -0.37(-2.67%) |
May 11, 2023 | 14.05 | 14.35 | 13.71 | 13.86 | 332,069 | -0.28(-1.98%) |
May 10, 2023 | 14.38 | 14.86 | 13.86 | 14.14 | 416,653 | +0.36(+2.61%) |
May 09, 2023 | 13.75 | 14.26 | 13.75 | 13.78 | 202,020 | -0.11(-0.79%) |
May 08, 2023 | 14.12 | 14.14 | 13.68 | 13.89 | 281,295 | -0.23(-1.63%) |
May 05, 2023 | 14.55 | 14.71 | 14.00 | 14.12 | 395,850 | -0.15(-1.05%) |
May 04, 2023 | 14.28 | 14.60 | 14.06 | 14.27 | 257,360 | +0.02(+0.14%) |
May 03, 2023 | 14.60 | 14.81 | 14.21 | 14.25 | 442,881 | -0.27(-1.86%) |
May 02, 2023 | 15.54 | 15.64 | 14.51 | 14.52 | 664,753 | -1.08(-6.92%) |
May 01, 2023 | 15.86 | 15.96 | 15.35 | 15.60 | 228,346 | -0.28(-1.76%) |
Apr 28, 2023 | 16.00 | 16.30 | 15.50 | 15.88 | 370,849 | -0.32(-1.98%) |
Apr 27, 2023 | 15.93 | 16.26 | 15.45 | 16.20 | 414,958 | +0.54(+3.45%) |
Apr 26, 2023 | 15.39 | 16.13 | 15.37 | 15.66 | 390,075 | +0.57(+3.78%) |
Apr 25, 2023 | 15.85 | 15.87 | 14.92 | 15.09 | 479,326 | -0.88(-5.51%) |
Apr 24, 2023 | 16.64 | 16.98 | 15.96 | 15.97 | 426,580 | -0.63(-3.80%) |
Apr 21, 2023 | 16.89 | 17.14 | 16.25 | 16.60 | 559,741 | -0.24(-1.43%) |
Apr 20, 2023 | 16.76 | 17.10 | 16.76 | 16.84 | 484,379 | -0.25(-1.46%) |
Apr 19, 2023 | 17.00 | 17.59 | 16.66 | 17.09 | 602,356 | -0.20(-1.16%) |
Apr 18, 2023 | 17.02 | 17.62 | 16.52 | 17.29 | 1,043,586 | +0.83(+5.04%) |
Apr 17, 2023 | 15.65 | 16.82 | 15.35 | 16.46 | 1,441,067 | +0.82(+5.24%) |
Apr 14, 2023 | 14.47 | 15.76 | 14.22 | 15.64 | 876,160 | +1.17(+8.09%) |
Apr 13, 2023 | 14.01 | 14.52 | 13.93 | 14.47 | 373,087 | +0.74(+5.39%) |
Apr 12, 2023 | 14.46 | 14.60 | 13.73 | 13.73 | 330,491 | -0.43(-3.04%) |
Apr 11, 2023 | 14.48 | 14.65 | 13.89 | 14.16 | 400,733 | -0.34(-2.34%) |
Apr 10, 2023 | 14.36 | 14.84 | 14.20 | 14.50 | 361,600 | -0.11(-0.75%) |
Apr 06, 2023 | 14.28 | 14.71 | 13.78 | 14.61 | 535,213 | +0.33(+2.31%) |
Apr 05, 2023 | 15.26 | 15.51 | 14.11 | 14.28 | 1,162,908 | -0.42(-2.86%) |
Apr 04, 2023 | 14.12 | 15.12 | 13.99 | 14.70 | 1,149,302 | +0.62(+4.40%) |
Apr 03, 2023 | 14.04 | 14.11 | 13.50 | 14.08 | 515,506 | -0.11(-0.78%) |
Mar 31, 2023 | 13.11 | 14.23 | 13.11 | 14.19 | 1,017,125 | +1.16(+8.90%) |
Mar 30, 2023 | 12.96 | 13.19 | 12.80 | 13.03 | 470,695 | +0.35(+2.76%) |
Mar 29, 2023 | 12.60 | 12.78 | 12.43 | 12.68 | 354,147 | +0.33(+2.67%) |
Mar 28, 2023 | 12.19 | 12.47 | 11.91 | 12.35 | 329,828 | +0.11(+0.90%) |
Mar 27, 2023 | 12.06 | 12.29 | 11.86 | 12.24 | 374,498 | +0.24(+2.00%) |
Mar 24, 2023 | 11.76 | 12.08 | 11.69 | 12.00 | 477,705 | +0.12(+1.01%) |
Mar 23, 2023 | 11.88 | 12.57 | 11.69 | 11.88 | 480,605 | +0.18(+1.54%) |
Mar 22, 2023 | 12.44 | 12.53 | 11.70 | 11.70 | 580,703 | -0.74(-5.95%) |
Mar 21, 2023 | 12.12 | 12.54 | 11.80 | 12.44 | 892,079 | +0.28(+2.30%) |
Mar 20, 2023 | 12.34 | 12.36 | 11.88 | 12.16 | 576,807 | -0.07(-0.57%) |
Mar 17, 2023 | 12.16 | 12.34 | 11.86 | 12.23 | 1,690,311 | -0.08(-0.65%) |
Mar 16, 2023 | 12.27 | 12.42 | 11.88 | 12.31 | 462,669 | +0.04(+0.33%) |
Mar 15, 2023 | 11.87 | 12.38 | 11.77 | 12.27 | 692,877 | +0.26(+2.16%) |
Mar 14, 2023 | 12.08 | 12.28 | 11.77 | 12.01 | 833,588 | +0.22(+1.87%) |
Mar 13, 2023 | 12.01 | 12.33 | 11.59 | 11.79 | 1,067,816 | -0.57(-4.61%) |
Mar 10, 2023 | 13.53 | 13.53 | 12.33 | 12.36 | 1,124,872 | -1.17(-8.65%) |
Mar 09, 2023 | 13.25 | 14.28 | 13.16 | 13.53 | 1,217,685 | +0.15(+1.12%) |
Mar 08, 2023 | 13.20 | 14.01 | 13.05 | 13.38 | 1,131,240 | +0.12(+0.90%) |
Mar 07, 2023 | 12.41 | 14.38 | 12.00 | 13.26 | 3,079,127 | -3.19(-19.39%) |
Mar 06, 2023 | 16.00 | 17.10 | 15.69 | 16.45 | 1,699,835 | +0.60(+3.79%) |
Mar 03, 2023 | 15.74 | 16.42 | 15.60 | 15.85 | 411,416 | +0.47(+3.06%) |
Mar 02, 2023 | 14.59 | 15.41 | 14.27 | 15.38 | 423,172 | +0.64(+4.34%) |