Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.39 | 12.46 | 12.23 | 12.32 | 7,717,959 | -0.33(-2.58%) |
May 30, 2023 | 12.82 | 12.84 | 12.58 | 12.65 | 4,204,865 | -0.23(-1.79%) |
May 26, 2023 | 12.83 | 12.94 | 12.72 | 12.88 | 5,415,727 | +0.11(+0.83%) |
May 25, 2023 | 12.73 | 12.83 | 12.58 | 12.77 | 6,728,904 | -0.11(-0.82%) |
May 24, 2023 | 13.12 | 13.12 | 12.84 | 12.88 | 4,808,448 | -0.55(-4.08%) |
May 23, 2023 | 13.39 | 13.63 | 13.28 | 13.42 | 5,192,433 | -0.01(-0.07%) |
May 22, 2023 | 13.44 | 13.57 | 13.21 | 13.43 | 6,798,739 | -0.01(-0.07%) |
May 19, 2023 | 13.85 | 13.90 | 13.35 | 13.44 | 10,009,316 | -0.01(-0.07%) |
May 18, 2023 | 13.35 | 13.46 | 13.24 | 13.45 | 8,275,813 | +0.10(+0.72%) |
May 17, 2023 | 13.11 | 13.46 | 13.09 | 13.36 | 4,381,946 | +0.28(+2.13%) |
May 16, 2023 | 13.25 | 13.29 | 13.07 | 13.08 | 4,042,805 | -0.38(-2.85%) |
May 15, 2023 | 13.46 | 13.58 | 13.38 | 13.46 | 4,906,818 | -0.05(-0.36%) |
May 12, 2023 | 13.51 | 13.64 | 13.41 | 13.51 | 6,434,960 | +0.22(+1.66%) |
May 11, 2023 | 13.31 | 13.35 | 13.17 | 13.29 | 5,265,051 | -0.36(-2.67%) |
May 10, 2023 | 13.73 | 13.77 | 13.43 | 13.65 | 4,849,138 | +0.00(+0.00%) |
May 09, 2023 | 13.60 | 13.66 | 13.50 | 13.65 | 4,637,350 | -0.20(-1.45%) |
May 08, 2023 | 13.79 | 14.04 | 13.71 | 13.86 | 6,556,501 | +0.22(+1.62%) |
May 05, 2023 | 12.80 | 13.72 | 12.61 | 13.63 | 9,003,519 | +0.55(+4.18%) |
May 04, 2023 | 13.32 | 13.41 | 12.97 | 13.09 | 6,104,698 | -0.33(-2.43%) |
May 03, 2023 | 13.49 | 13.67 | 13.40 | 13.41 | 4,702,459 | -0.10(-0.71%) |
May 02, 2023 | 13.53 | 13.61 | 13.27 | 13.51 | 4,681,665 | -0.03(-0.21%) |
May 01, 2023 | 13.61 | 13.80 | 13.52 | 13.54 | 2,760,761 | +0.00(+0.00%) |
Apr 28, 2023 | 13.19 | 13.57 | 13.19 | 13.54 | 3,696,345 | +0.12(+0.93%) |
Apr 27, 2023 | 13.27 | 13.42 | 13.16 | 13.41 | 3,363,533 | +0.18(+1.38%) |
Apr 26, 2023 | 13.25 | 13.32 | 13.14 | 13.23 | 3,364,650 | +0.04(+0.29%) |
Apr 25, 2023 | 13.41 | 13.44 | 13.19 | 13.19 | 3,215,542 | -0.36(-2.69%) |
Apr 24, 2023 | 13.54 | 13.68 | 13.50 | 13.56 | 3,843,307 | +0.13(+1.00%) |
Apr 21, 2023 | 13.49 | 13.55 | 13.34 | 13.42 | 3,978,291 | -0.24(-1.78%) |
Apr 20, 2023 | 13.56 | 13.75 | 13.53 | 13.67 | 2,815,211 | -0.04(-0.27%) |
Apr 19, 2023 | 13.74 | 13.77 | 13.59 | 13.70 | 2,490,214 | -0.12(-0.88%) |
Apr 18, 2023 | 13.80 | 13.92 | 13.73 | 13.83 | 3,123,308 | +0.08(+0.61%) |
Apr 17, 2023 | 13.69 | 13.76 | 13.67 | 13.74 | 2,468,177 | +0.04(+0.27%) |
Apr 14, 2023 | 13.78 | 13.90 | 13.63 | 13.70 | 4,747,599 | +0.00(+0.00%) |
Apr 13, 2023 | 13.68 | 13.83 | 13.43 | 13.70 | 7,216,108 | +0.22(+1.60%) |
Apr 12, 2023 | 13.58 | 13.64 | 13.44 | 13.49 | 6,598,300 | +0.22(+1.62%) |
Apr 11, 2023 | 13.20 | 13.38 | 13.15 | 13.27 | 7,973,983 | +0.07(+0.50%) |
Apr 10, 2023 | 13.05 | 13.40 | 13.05 | 13.21 | 4,662,882 | +0.23(+1.80%) |
Apr 06, 2023 | 12.93 | 13.05 | 12.78 | 12.97 | 7,855,225 | +0.12(+0.95%) |
Apr 05, 2023 | 13.54 | 13.55 | 12.78 | 12.85 | 17,418,050 | -0.89(-6.47%) |
Apr 04, 2023 | 14.22 | 14.22 | 13.65 | 13.74 | 5,502,348 | -0.49(-3.42%) |
Apr 03, 2023 | 14.28 | 14.38 | 14.11 | 14.23 | 3,787,909 | -0.07(-0.46%) |
Mar 31, 2023 | 14.28 | 14.43 | 14.25 | 14.29 | 4,213,896 | +0.01(+0.07%) |
Mar 30, 2023 | 14.28 | 14.42 | 14.23 | 14.28 | 6,194,489 | +0.20(+1.40%) |
Mar 29, 2023 | 14.01 | 14.12 | 13.98 | 14.09 | 2,205,367 | +0.21(+1.48%) |
Mar 28, 2023 | 13.88 | 13.97 | 13.82 | 13.88 | 3,307,185 | -0.05(-0.34%) |
Mar 27, 2023 | 13.80 | 13.99 | 13.70 | 13.93 | 4,264,794 | +0.27(+1.99%) |
Mar 24, 2023 | 13.45 | 13.67 | 13.28 | 13.66 | 6,230,128 | +0.02(+0.14%) |
Mar 23, 2023 | 13.70 | 13.87 | 13.54 | 13.64 | 4,355,481 | +0.02(+0.14%) |
Mar 22, 2023 | 13.79 | 13.93 | 13.60 | 13.62 | 4,090,339 | -0.20(-1.42%) |
Mar 21, 2023 | 13.69 | 13.84 | 13.68 | 13.82 | 3,725,425 | +0.60(+4.53%) |
Mar 20, 2023 | 13.07 | 13.31 | 13.05 | 13.22 | 4,644,797 | +0.37(+2.84%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.83 | 12.85 | 6,652,627 | -0.48(-3.58%) |
Mar 16, 2023 | 13.18 | 13.41 | 12.96 | 13.33 | 7,146,418 | -0.01(-0.07%) |
Mar 15, 2023 | 13.36 | 13.47 | 13.11 | 13.34 | 9,774,894 | -0.81(-5.75%) |
Mar 14, 2023 | 14.20 | 14.34 | 13.95 | 14.15 | 6,251,784 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.27 | 13.94 | 13.99 | 5,898,085 | -0.46(-3.18%) |
Mar 10, 2023 | 15.06 | 15.06 | 14.39 | 14.44 | 5,174,704 | -0.68(-4.52%) |
Mar 09, 2023 | 15.28 | 15.49 | 15.07 | 15.13 | 4,852,204 | -0.33(-2.12%) |
Mar 08, 2023 | 15.33 | 15.46 | 15.25 | 15.46 | 3,418,639 | +0.07(+0.43%) |
Mar 07, 2023 | 15.66 | 15.70 | 15.36 | 15.39 | 3,160,328 | -0.27(-1.73%) |
Mar 06, 2023 | 15.84 | 15.85 | 15.62 | 15.66 | 3,292,447 | -0.27(-1.70%) |
Mar 03, 2023 | 15.80 | 15.97 | 15.67 | 15.93 | 4,874,514 | +0.29(+1.86%) |
Mar 02, 2023 | 15.27 | 15.64 | 15.24 | 15.64 | 6,071,795 | +0.21(+1.33%) |