Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.79 | 12.92 | 12.59 | 12.79 | 3,389,651 | -0.12(-0.90%) |
May 30, 2023 | 12.89 | 12.98 | 12.72 | 12.90 | 1,110,432 | +0.11(+0.84%) |
May 26, 2023 | 12.54 | 12.84 | 12.48 | 12.80 | 2,188,297 | +0.21(+1.70%) |
May 25, 2023 | 12.44 | 12.68 | 12.38 | 12.58 | 3,342,259 | +0.07(+0.57%) |
May 24, 2023 | 12.83 | 12.87 | 12.47 | 12.51 | 2,110,545 | -0.44(-3.38%) |
May 23, 2023 | 12.99 | 13.21 | 12.93 | 12.95 | 3,083,572 | -0.06(-0.48%) |
May 22, 2023 | 13.17 | 13.17 | 12.90 | 13.01 | 1,917,360 | -0.13(-1.02%) |
May 19, 2023 | 13.25 | 13.34 | 13.01 | 13.14 | 3,018,272 | +0.07(+0.55%) |
May 18, 2023 | 12.84 | 13.24 | 12.81 | 13.07 | 1,735,367 | +0.12(+0.90%) |
May 17, 2023 | 12.58 | 13.06 | 12.52 | 12.96 | 1,696,391 | +0.46(+3.64%) |
May 16, 2023 | 12.74 | 12.89 | 12.50 | 12.50 | 1,127,141 | -0.38(-2.91%) |
May 15, 2023 | 12.72 | 12.91 | 12.61 | 12.88 | 1,099,320 | +0.21(+1.62%) |
May 12, 2023 | 12.81 | 12.97 | 12.56 | 12.67 | 4,266,416 | -0.11(-0.84%) |
May 11, 2023 | 12.96 | 12.97 | 12.74 | 12.78 | 3,604,994 | -0.36(-2.72%) |
May 10, 2023 | 13.41 | 13.47 | 12.99 | 13.13 | 2,762,852 | -0.04(-0.27%) |
May 09, 2023 | 13.01 | 13.19 | 12.78 | 13.17 | 3,603,287 | -0.01(-0.07%) |
May 08, 2023 | 13.38 | 13.43 | 13.12 | 13.18 | 2,100,048 | -0.15(-1.14%) |
May 05, 2023 | 13.67 | 13.71 | 13.19 | 13.33 | 4,993,692 | -0.11(-0.80%) |
May 04, 2023 | 13.93 | 14.06 | 12.93 | 13.44 | 5,508,211 | -1.10(-7.56%) |
May 03, 2023 | 14.95 | 15.00 | 14.51 | 14.54 | 2,260,083 | -0.24(-1.63%) |
May 02, 2023 | 14.87 | 14.92 | 14.53 | 14.78 | 3,002,469 | -0.23(-1.55%) |
May 01, 2023 | 14.86 | 15.20 | 14.84 | 15.01 | 2,169,367 | +0.13(+0.90%) |
Apr 28, 2023 | 14.49 | 14.91 | 14.49 | 14.88 | 1,617,252 | +0.32(+2.21%) |
Apr 27, 2023 | 14.30 | 14.59 | 14.10 | 14.55 | 1,103,164 | +0.37(+2.58%) |
Apr 26, 2023 | 14.46 | 14.57 | 14.14 | 14.19 | 1,481,713 | -0.28(-1.91%) |
Apr 25, 2023 | 14.57 | 14.65 | 14.42 | 14.47 | 2,140,312 | -0.27(-1.82%) |
Apr 24, 2023 | 14.57 | 14.80 | 14.45 | 14.73 | 1,342,618 | +0.33(+2.29%) |
Apr 21, 2023 | 14.42 | 14.53 | 14.21 | 14.40 | 779,157 | +0.07(+0.50%) |
Apr 20, 2023 | 14.49 | 14.64 | 14.22 | 14.33 | 1,090,287 | -0.33(-2.25%) |
Apr 19, 2023 | 14.51 | 14.75 | 14.42 | 14.66 | 1,869,634 | +0.04(+0.24%) |
Apr 18, 2023 | 14.65 | 14.73 | 14.47 | 14.63 | 1,389,724 | -0.01(-0.06%) |
Apr 17, 2023 | 14.28 | 14.77 | 14.22 | 14.63 | 1,837,335 | +0.33(+2.31%) |
Apr 14, 2023 | 14.48 | 14.58 | 14.05 | 14.30 | 2,415,666 | -0.11(-0.74%) |
Apr 13, 2023 | 14.29 | 14.52 | 14.16 | 14.41 | 2,045,444 | +0.16(+1.13%) |
Apr 12, 2023 | 14.67 | 14.69 | 14.21 | 14.25 | 1,292,046 | -0.27(-1.85%) |
Apr 11, 2023 | 14.20 | 14.69 | 14.13 | 14.52 | 2,285,055 | +0.39(+2.78%) |
Apr 10, 2023 | 13.89 | 14.21 | 13.81 | 14.13 | 1,274,533 | +0.14(+1.02%) |
Apr 06, 2023 | 14.19 | 14.22 | 13.95 | 13.98 | 1,082,772 | -0.07(-0.51%) |
Apr 05, 2023 | 14.07 | 14.21 | 14.00 | 14.05 | 2,686,144 | -0.16(-1.13%) |
Apr 04, 2023 | 14.44 | 14.46 | 13.96 | 14.22 | 2,766,962 | -0.12(-0.81%) |
Apr 03, 2023 | 14.47 | 14.48 | 14.06 | 14.33 | 1,836,819 | -0.16(-1.11%) |
Mar 31, 2023 | 14.16 | 14.51 | 14.13 | 14.49 | 3,660,917 | +0.52(+3.71%) |
Mar 30, 2023 | 13.85 | 13.99 | 13.72 | 13.97 | 1,753,459 | +0.30(+2.22%) |
Mar 29, 2023 | 13.72 | 13.82 | 13.48 | 13.67 | 975,684 | +0.21(+1.53%) |
Mar 28, 2023 | 13.16 | 13.52 | 13.07 | 13.47 | 1,733,050 | +0.18(+1.34%) |
Mar 27, 2023 | 13.80 | 13.84 | 13.26 | 13.29 | 2,325,909 | -0.27(-1.98%) |
Mar 24, 2023 | 13.10 | 13.56 | 12.99 | 13.55 | 1,578,731 | +0.38(+2.85%) |
Mar 23, 2023 | 13.44 | 13.62 | 13.14 | 13.18 | 2,364,576 | -0.17(-1.27%) |
Mar 22, 2023 | 13.97 | 13.97 | 13.33 | 13.35 | 1,593,392 | -0.67(-4.78%) |
Mar 21, 2023 | 13.75 | 14.08 | 13.68 | 14.02 | 2,256,563 | +0.47(+3.49%) |
Mar 20, 2023 | 13.63 | 13.83 | 13.51 | 13.55 | 1,614,154 | +0.10(+0.73%) |
Mar 17, 2023 | 13.55 | 13.67 | 13.37 | 13.45 | 3,626,972 | -0.33(-2.40%) |
Mar 16, 2023 | 13.80 | 13.82 | 13.43 | 13.78 | 2,175,811 | -0.12(-0.90%) |
Mar 15, 2023 | 13.84 | 14.11 | 13.66 | 13.90 | 2,713,428 | -0.35(-2.44%) |
Mar 14, 2023 | 14.71 | 14.94 | 14.07 | 14.25 | 2,108,433 | -0.04(-0.25%) |
Mar 13, 2023 | 13.95 | 14.52 | 13.88 | 14.29 | 2,370,613 | +0.09(+0.63%) |
Mar 10, 2023 | 14.64 | 14.71 | 14.12 | 14.20 | 2,395,667 | -0.52(-3.52%) |
Mar 09, 2023 | 15.29 | 15.31 | 14.68 | 14.72 | 2,306,203 | -0.56(-3.68%) |
Mar 08, 2023 | 15.19 | 15.37 | 15.04 | 15.28 | 1,101,008 | +0.17(+1.12%) |
Mar 07, 2023 | 15.27 | 15.45 | 15.09 | 15.11 | 3,437,579 | -0.17(-1.11%) |
Mar 06, 2023 | 15.49 | 15.61 | 15.22 | 15.28 | 1,644,284 | -0.25(-1.61%) |
Mar 03, 2023 | 15.46 | 15.63 | 15.40 | 15.53 | 1,690,717 | +0.21(+1.40%) |
Mar 02, 2023 | 15.12 | 15.36 | 15.00 | 15.31 | 1,972,214 | +0.04(+0.23%) |