Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.70 | 11.92 | 11.43 | 11.84 | 1,506,659 | +0.07(+0.59%) |
May 30, 2023 | 11.89 | 11.91 | 11.61 | 11.77 | 1,452,065 | -0.14(-1.18%) |
May 26, 2023 | 11.49 | 12.01 | 11.28 | 11.91 | 1,637,683 | +0.44(+3.84%) |
May 25, 2023 | 12.19 | 12.19 | 11.14 | 11.47 | 2,209,003 | -0.63(-5.21%) |
May 24, 2023 | 12.88 | 12.88 | 12.09 | 12.10 | 3,858,706 | -0.90(-6.92%) |
May 23, 2023 | 13.02 | 13.26 | 12.87 | 13.00 | 2,554,390 | +0.05(+0.39%) |
May 22, 2023 | 13.30 | 13.37 | 12.83 | 12.95 | 1,540,034 | -0.42(-3.14%) |
May 19, 2023 | 13.72 | 13.85 | 13.26 | 13.37 | 1,017,087 | -0.20(-1.47%) |
May 18, 2023 | 13.73 | 13.73 | 13.26 | 13.57 | 1,345,380 | -0.19(-1.38%) |
May 17, 2023 | 13.82 | 13.96 | 13.69 | 13.76 | 833,934 | -0.10(-0.72%) |
May 16, 2023 | 14.49 | 14.49 | 13.83 | 13.86 | 962,223 | -0.74(-5.07%) |
May 15, 2023 | 13.98 | 14.64 | 13.71 | 14.60 | 1,319,910 | +0.57(+4.06%) |
May 12, 2023 | 14.70 | 14.89 | 13.98 | 14.03 | 1,400,848 | -0.62(-4.23%) |
May 11, 2023 | 14.12 | 15.01 | 14.12 | 14.65 | 2,751,344 | +0.92(+6.70%) |
May 10, 2023 | 14.30 | 14.50 | 13.48 | 13.73 | 1,496,608 | -0.32(-2.28%) |
May 09, 2023 | 13.95 | 14.11 | 13.60 | 14.05 | 1,308,892 | -0.01(-0.07%) |
May 08, 2023 | 14.14 | 14.21 | 13.69 | 14.06 | 1,530,722 | -0.01(-0.07%) |
May 05, 2023 | 13.96 | 14.46 | 13.93 | 14.07 | 1,459,272 | +0.47(+3.46%) |
May 04, 2023 | 13.64 | 13.64 | 13.02 | 13.60 | 1,600,074 | -0.14(-1.02%) |
May 03, 2023 | 14.14 | 14.70 | 13.23 | 13.74 | 2,912,099 | -0.46(-3.24%) |
May 02, 2023 | 14.90 | 14.96 | 13.90 | 14.20 | 2,083,038 | -0.84(-5.59%) |
May 01, 2023 | 14.91 | 15.29 | 14.73 | 15.04 | 1,062,927 | +0.18(+1.21%) |
Apr 28, 2023 | 14.75 | 15.18 | 14.75 | 14.86 | 781,162 | +0.06(+0.41%) |
Apr 27, 2023 | 14.62 | 14.94 | 14.54 | 14.80 | 850,901 | +0.25(+1.72%) |
Apr 26, 2023 | 13.88 | 14.79 | 13.88 | 14.55 | 1,508,226 | +0.61(+4.38%) |
Apr 25, 2023 | 14.43 | 14.47 | 13.90 | 13.94 | 1,339,512 | -0.65(-4.46%) |
Apr 24, 2023 | 14.80 | 14.89 | 14.29 | 14.59 | 1,394,724 | -0.30(-2.01%) |
Apr 21, 2023 | 14.49 | 14.89 | 14.38 | 14.89 | 817,076 | +0.40(+2.76%) |
Apr 20, 2023 | 14.32 | 14.68 | 14.28 | 14.49 | 882,781 | +0.01(+0.07%) |
Apr 19, 2023 | 14.68 | 14.84 | 14.42 | 14.48 | 669,511 | -0.27(-1.83%) |
Apr 18, 2023 | 15.00 | 15.10 | 14.54 | 14.75 | 783,484 | -0.23(-1.54%) |
Apr 17, 2023 | 14.72 | 14.99 | 14.68 | 14.98 | 478,686 | +0.31(+2.11%) |
Apr 14, 2023 | 14.90 | 14.90 | 14.41 | 14.67 | 956,905 | -0.19(-1.28%) |
Apr 13, 2023 | 14.84 | 15.03 | 14.76 | 14.86 | 709,622 | +0.15(+1.02%) |
Apr 12, 2023 | 15.47 | 15.67 | 14.63 | 14.71 | 1,038,815 | -0.68(-4.42%) |
Apr 11, 2023 | 15.83 | 15.91 | 15.38 | 15.39 | 699,874 | -0.11(-0.71%) |
Apr 10, 2023 | 15.54 | 15.71 | 15.36 | 15.50 | 859,847 | -0.17(-1.08%) |
Apr 06, 2023 | 15.98 | 15.98 | 15.43 | 15.67 | 744,119 | -0.14(-0.89%) |
Apr 05, 2023 | 15.51 | 15.88 | 15.35 | 15.81 | 1,433,939 | +0.22(+1.41%) |
Apr 04, 2023 | 16.25 | 16.31 | 15.24 | 15.59 | 2,055,728 | -0.45(-2.81%) |
Apr 03, 2023 | 16.26 | 16.28 | 15.79 | 16.04 | 1,130,157 | -0.06(-0.37%) |
Mar 31, 2023 | 15.91 | 16.15 | 15.76 | 16.10 | 1,105,427 | +0.32(+2.03%) |
Mar 30, 2023 | 16.22 | 16.37 | 15.77 | 15.78 | 725,861 | -0.28(-1.74%) |
Mar 29, 2023 | 16.24 | 16.26 | 15.79 | 16.06 | 758,303 | -0.04(-0.25%) |
Mar 28, 2023 | 16.06 | 16.36 | 15.99 | 16.10 | 801,723 | -0.02(-0.12%) |
Mar 27, 2023 | 16.11 | 16.29 | 15.80 | 16.12 | 585,675 | +0.31(+1.96%) |
Mar 24, 2023 | 15.63 | 15.83 | 15.44 | 15.81 | 1,133,881 | +0.00(+0.00%) |
Mar 23, 2023 | 16.54 | 16.67 | 15.69 | 15.81 | 1,132,083 | -0.58(-3.54%) |
Mar 22, 2023 | 17.02 | 17.02 | 16.39 | 16.39 | 1,169,220 | -0.61(-3.59%) |
Mar 21, 2023 | 17.23 | 17.48 | 16.59 | 17.00 | 1,281,827 | +0.13(+0.77%) |
Mar 20, 2023 | 17.14 | 17.55 | 16.85 | 16.87 | 1,434,738 | -0.15(-0.88%) |
Mar 17, 2023 | 17.80 | 17.80 | 16.78 | 17.02 | 2,148,900 | -0.94(-5.23%) |
Mar 16, 2023 | 17.75 | 18.15 | 17.47 | 17.96 | 1,087,212 | +0.02(+0.11%) |
Mar 15, 2023 | 18.36 | 18.50 | 17.62 | 17.94 | 1,330,277 | -0.98(-5.18%) |
Mar 14, 2023 | 19.12 | 19.50 | 18.78 | 18.92 | 785,628 | +0.31(+1.67%) |
Mar 13, 2023 | 19.23 | 19.76 | 18.52 | 18.61 | 1,282,548 | -0.99(-5.05%) |
Mar 10, 2023 | 19.69 | 19.82 | 19.05 | 19.60 | 1,146,952 | -0.31(-1.56%) |
Mar 09, 2023 | 20.16 | 20.70 | 19.91 | 19.91 | 980,147 | -0.27(-1.34%) |
Mar 08, 2023 | 20.20 | 20.29 | 19.80 | 20.18 | 1,000,355 | -0.11(-0.54%) |
Mar 07, 2023 | 19.92 | 20.39 | 19.77 | 20.29 | 1,745,982 | +0.37(+1.86%) |
Mar 06, 2023 | 20.55 | 20.79 | 19.73 | 19.92 | 1,491,325 | -0.70(-3.39%) |
Mar 03, 2023 | 20.55 | 20.71 | 20.42 | 20.62 | 1,424,038 | +0.16(+0.78%) |
Mar 02, 2023 | 19.53 | 20.56 | 19.53 | 20.46 | 1,456,510 | +0.74(+3.75%) |