Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.00 | 14.16 | 13.57 | 13.92 | 148,898 | -0.08(-0.56%) |
May 30, 2023 | 15.35 | 15.35 | 13.95 | 14.00 | 119,422 | -1.40(-9.11%) |
May 26, 2023 | 15.02 | 15.47 | 14.88 | 15.40 | 190,500 | +0.64(+4.35%) |
May 25, 2023 | 15.02 | 15.04 | 14.72 | 14.76 | 119,932 | -0.14(-0.93%) |
May 24, 2023 | 14.79 | 15.04 | 14.74 | 14.90 | 128,668 | +0.11(+0.73%) |
May 23, 2023 | 14.46 | 15.06 | 14.46 | 14.79 | 111,591 | +0.32(+2.18%) |
May 22, 2023 | 15.44 | 15.67 | 14.46 | 14.47 | 221,997 | -0.89(-5.79%) |
May 19, 2023 | 15.13 | 15.82 | 15.01 | 15.36 | 258,707 | +0.42(+2.84%) |
May 18, 2023 | 14.83 | 15.13 | 14.80 | 14.94 | 110,025 | +0.05(+0.36%) |
May 17, 2023 | 15.26 | 15.40 | 14.62 | 14.88 | 155,593 | -0.38(-2.51%) |
May 16, 2023 | 15.87 | 16.57 | 15.16 | 15.27 | 141,767 | -0.62(-3.90%) |
May 15, 2023 | 15.68 | 15.89 | 15.39 | 15.89 | 126,684 | +0.27(+1.70%) |
May 12, 2023 | 15.29 | 15.70 | 15.22 | 15.62 | 129,984 | +0.50(+3.32%) |
May 11, 2023 | 14.39 | 15.20 | 14.39 | 15.12 | 171,492 | +1.00(+7.10%) |
May 10, 2023 | 14.02 | 14.20 | 13.57 | 14.12 | 110,360 | +0.19(+1.34%) |
May 09, 2023 | 13.87 | 14.07 | 13.44 | 13.93 | 100,744 | +0.06(+0.43%) |
May 08, 2023 | 14.83 | 14.93 | 12.87 | 13.87 | 210,762 | -1.21(-8.02%) |
May 05, 2023 | 14.33 | 15.13 | 14.33 | 15.08 | 93,374 | +0.81(+5.65%) |
May 04, 2023 | 14.90 | 14.91 | 14.19 | 14.27 | 113,620 | -0.75(-4.97%) |
May 03, 2023 | 15.41 | 15.41 | 14.68 | 15.02 | 117,634 | -0.28(-1.80%) |
May 02, 2023 | 15.51 | 15.68 | 15.17 | 15.30 | 92,940 | -0.30(-1.95%) |
May 01, 2023 | 15.30 | 15.71 | 15.25 | 15.60 | 99,348 | +0.29(+1.93%) |
Apr 28, 2023 | 15.12 | 15.49 | 14.98 | 15.31 | 76,200 | +0.16(+1.04%) |
Apr 27, 2023 | 15.44 | 15.60 | 14.93 | 15.15 | 80,101 | -0.13(-0.84%) |
Apr 26, 2023 | 14.97 | 15.39 | 14.78 | 15.28 | 86,396 | +0.16(+1.04%) |
Apr 25, 2023 | 15.49 | 15.65 | 15.04 | 15.12 | 95,943 | -0.52(-3.33%) |
Apr 24, 2023 | 15.38 | 15.66 | 15.14 | 15.64 | 114,925 | +0.16(+1.02%) |
Apr 21, 2023 | 15.53 | 15.66 | 15.35 | 15.48 | 76,450 | -0.03(-0.19%) |
Apr 20, 2023 | 15.53 | 15.60 | 15.37 | 15.51 | 57,322 | -0.05(-0.32%) |
Apr 19, 2023 | 15.68 | 15.69 | 15.49 | 15.56 | 67,657 | +0.06(+0.38%) |
Apr 18, 2023 | 15.73 | 16.06 | 15.36 | 15.50 | 81,054 | -0.23(-1.44%) |
Apr 17, 2023 | 15.93 | 16.07 | 15.55 | 15.73 | 107,649 | -0.08(-0.50%) |
Apr 14, 2023 | 15.30 | 15.85 | 15.14 | 15.81 | 99,700 | +0.42(+2.75%) |
Apr 13, 2023 | 15.99 | 16.33 | 15.12 | 15.39 | 130,323 | -0.57(-3.57%) |
Apr 12, 2023 | 15.67 | 16.18 | 15.44 | 15.96 | 156,599 | +0.42(+2.72%) |
Apr 11, 2023 | 15.29 | 15.66 | 14.58 | 15.53 | 208,158 | +0.25(+1.61%) |
Apr 10, 2023 | 14.44 | 15.57 | 14.43 | 15.29 | 244,442 | +0.98(+6.87%) |
Apr 06, 2023 | 14.00 | 14.51 | 13.79 | 14.30 | 89,097 | +0.44(+3.19%) |
Apr 05, 2023 | 14.15 | 14.47 | 13.41 | 13.86 | 142,832 | -0.29(-2.08%) |
Apr 04, 2023 | 14.11 | 14.61 | 14.00 | 14.16 | 141,607 | +0.09(+0.63%) |
Apr 03, 2023 | 13.62 | 14.21 | 13.42 | 14.07 | 159,830 | +0.48(+3.55%) |
Mar 31, 2023 | 13.47 | 13.60 | 13.32 | 13.59 | 102,703 | +0.19(+1.39%) |
Mar 30, 2023 | 13.32 | 13.61 | 13.25 | 13.40 | 86,103 | +0.23(+1.72%) |
Mar 29, 2023 | 13.13 | 13.69 | 13.08 | 13.17 | 145,476 | +0.20(+1.51%) |
Mar 28, 2023 | 12.63 | 13.05 | 12.59 | 12.98 | 181,825 | +0.34(+2.72%) |
Mar 27, 2023 | 11.99 | 12.89 | 11.93 | 12.63 | 254,175 | +1.18(+10.30%) |
Mar 24, 2023 | 10.58 | 11.60 | 10.49 | 11.45 | 226,758 | +0.78(+7.27%) |
Mar 23, 2023 | 10.58 | 10.89 | 10.57 | 10.68 | 63,069 | +0.10(+0.93%) |
Mar 22, 2023 | 10.62 | 10.93 | 10.55 | 10.58 | 81,339 | -0.07(-0.65%) |
Mar 21, 2023 | 10.96 | 10.98 | 10.39 | 10.65 | 158,457 | -0.13(-1.19%) |
Mar 20, 2023 | 10.51 | 11.02 | 10.50 | 10.77 | 94,999 | +0.30(+2.91%) |
Mar 17, 2023 | 10.19 | 10.55 | 10.19 | 10.47 | 120,576 | -0.01(-0.09%) |
Mar 16, 2023 | 9.792 | 10.55 | 9.740 | 10.48 | 104,073 | +0.61(+6.18%) |
Mar 15, 2023 | 9.320 | 10.03 | 9.217 | 9.870 | 140,365 | +0.39(+4.15%) |
Mar 14, 2023 | 8.966 | 10.12 | 8.966 | 9.477 | 295,920 | +0.67(+7.59%) |
Mar 13, 2023 | 11.83 | 11.83 | 8.140 | 8.809 | 432,363 | -2.66(-23.22%) |
Mar 10, 2023 | 11.59 | 11.72 | 11.24 | 11.47 | 83,056 | -0.15(-1.27%) |
Mar 09, 2023 | 11.41 | 11.93 | 11.33 | 11.62 | 88,920 | +0.21(+1.81%) |
Mar 08, 2023 | 11.53 | 11.54 | 11.20 | 11.41 | 55,715 | -0.10(-0.85%) |
Mar 07, 2023 | 11.40 | 11.56 | 11.23 | 11.51 | 38,612 | +0.14(+1.21%) |
Mar 06, 2023 | 11.65 | 11.67 | 11.17 | 11.37 | 79,543 | -0.29(-2.53%) |
Mar 03, 2023 | 11.81 | 11.81 | 11.50 | 11.67 | 40,489 | -0.11(-0.92%) |
Mar 02, 2023 | 11.44 | 11.90 | 11.44 | 11.78 | 65,510 | +0.24(+2.04%) |