Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.44 | 14.15 | 13.31 | 13.56 | 7,495,060 | -0.45(-3.20%) |
May 30, 2023 | 13.97 | 14.02 | 13.62 | 14.01 | 2,467,821 | +0.09(+0.63%) |
May 26, 2023 | 13.94 | 14.03 | 13.69 | 13.92 | 1,135,256 | +0.23(+1.67%) |
May 25, 2023 | 14.01 | 14.09 | 13.67 | 13.69 | 1,546,124 | -0.36(-2.56%) |
May 24, 2023 | 13.93 | 14.18 | 13.84 | 14.05 | 1,267,381 | -0.04(-0.25%) |
May 23, 2023 | 14.39 | 14.44 | 14.07 | 14.09 | 1,031,856 | -0.41(-2.85%) |
May 22, 2023 | 14.63 | 14.77 | 14.44 | 14.50 | 1,159,870 | -0.23(-1.55%) |
May 19, 2023 | 14.48 | 15.00 | 14.44 | 14.73 | 1,159,379 | +0.53(+3.71%) |
May 18, 2023 | 14.21 | 14.27 | 13.86 | 14.20 | 1,353,375 | -0.18(-1.28%) |
May 17, 2023 | 14.55 | 14.63 | 14.31 | 14.39 | 1,191,834 | -0.23(-1.56%) |
May 16, 2023 | 14.16 | 14.79 | 14.12 | 14.62 | 2,072,243 | +0.42(+2.97%) |
May 15, 2023 | 14.39 | 14.44 | 13.96 | 14.19 | 1,316,276 | -0.05(-0.37%) |
May 12, 2023 | 14.70 | 14.84 | 14.24 | 14.25 | 1,490,318 | -0.25(-1.76%) |
May 11, 2023 | 14.00 | 14.75 | 13.91 | 14.50 | 1,791,998 | +0.69(+5.03%) |
May 10, 2023 | 13.73 | 13.87 | 13.50 | 13.81 | 1,021,107 | +0.17(+1.22%) |
May 09, 2023 | 13.40 | 13.72 | 13.32 | 13.64 | 936,707 | -0.04(-0.32%) |
May 08, 2023 | 13.78 | 13.80 | 13.52 | 13.69 | 892,493 | -0.23(-1.64%) |
May 05, 2023 | 13.72 | 14.11 | 13.72 | 13.91 | 1,248,331 | +0.26(+1.93%) |
May 04, 2023 | 13.54 | 13.85 | 13.44 | 13.65 | 1,288,534 | -0.24(-1.71%) |
May 03, 2023 | 14.17 | 14.17 | 13.80 | 13.89 | 1,181,052 | -0.43(-3.01%) |
May 02, 2023 | 14.74 | 14.74 | 14.06 | 14.32 | 1,636,030 | -0.56(-3.78%) |
May 01, 2023 | 15.09 | 15.14 | 14.82 | 14.88 | 672,620 | -0.23(-1.51%) |
Apr 28, 2023 | 14.76 | 15.21 | 14.69 | 15.11 | 711,340 | +0.16(+1.06%) |
Apr 27, 2023 | 14.74 | 15.10 | 14.64 | 14.95 | 1,018,462 | +0.25(+1.67%) |
Apr 26, 2023 | 15.18 | 15.18 | 14.67 | 14.70 | 1,200,553 | -0.46(-3.01%) |
Apr 25, 2023 | 15.45 | 15.49 | 15.09 | 15.16 | 1,044,390 | -0.50(-3.20%) |
Apr 24, 2023 | 14.89 | 15.86 | 14.84 | 15.66 | 1,536,082 | +0.90(+6.07%) |
Apr 21, 2023 | 14.71 | 14.79 | 14.55 | 14.77 | 1,138,864 | -0.19(-1.29%) |
Apr 20, 2023 | 15.23 | 15.34 | 14.87 | 14.96 | 863,842 | -0.56(-3.62%) |
Apr 19, 2023 | 15.78 | 15.78 | 15.27 | 15.52 | 1,036,547 | -0.54(-3.39%) |
Apr 18, 2023 | 15.95 | 16.17 | 15.81 | 16.07 | 1,209,830 | +0.10(+0.61%) |
Apr 17, 2023 | 15.68 | 16.02 | 15.60 | 15.97 | 1,120,284 | +0.43(+2.77%) |
Apr 14, 2023 | 15.47 | 15.56 | 15.28 | 15.54 | 610,168 | +0.25(+1.61%) |
Apr 13, 2023 | 15.12 | 15.44 | 15.11 | 15.29 | 849,416 | +0.32(+2.17%) |
Apr 12, 2023 | 14.93 | 15.07 | 14.84 | 14.97 | 657,484 | +0.03(+0.18%) |
Apr 11, 2023 | 14.66 | 15.08 | 14.57 | 14.94 | 866,928 | +0.21(+1.43%) |
Apr 10, 2023 | 14.49 | 14.92 | 14.45 | 14.73 | 767,942 | +0.30(+2.07%) |
Apr 06, 2023 | 14.85 | 14.92 | 14.41 | 14.43 | 919,215 | -0.37(-2.49%) |
Apr 05, 2023 | 14.37 | 14.94 | 14.17 | 14.80 | 2,133,161 | +0.49(+3.44%) |
Apr 04, 2023 | 14.18 | 14.39 | 14.10 | 14.31 | 2,992,442 | +0.16(+1.12%) |
Apr 03, 2023 | 14.63 | 14.77 | 13.92 | 14.15 | 4,263,848 | -0.60(-4.05%) |
Mar 31, 2023 | 14.56 | 14.79 | 14.52 | 14.75 | 1,190,511 | +0.08(+0.54%) |
Mar 30, 2023 | 14.81 | 14.81 | 14.40 | 14.67 | 1,156,818 | -0.08(-0.54%) |
Mar 29, 2023 | 14.87 | 14.97 | 14.65 | 14.75 | 1,628,452 | -0.40(-2.67%) |
Mar 28, 2023 | 15.06 | 15.28 | 15.01 | 15.15 | 1,081,879 | -0.11(-0.75%) |
Mar 27, 2023 | 15.02 | 15.29 | 14.84 | 15.27 | 1,480,101 | +0.40(+2.72%) |
Mar 24, 2023 | 15.00 | 15.05 | 14.64 | 14.86 | 1,957,025 | -0.64(-4.14%) |
Mar 23, 2023 | 15.54 | 16.55 | 15.37 | 15.50 | 3,347,857 | +0.07(+0.46%) |
Mar 22, 2023 | 15.57 | 15.77 | 15.19 | 15.43 | 1,677,937 | -0.18(-1.13%) |
Mar 21, 2023 | 15.47 | 15.82 | 15.35 | 15.61 | 1,534,165 | +0.91(+6.22%) |
Mar 20, 2023 | 14.54 | 14.92 | 14.51 | 14.70 | 1,069,489 | +0.27(+1.89%) |
Mar 17, 2023 | 14.86 | 14.91 | 14.27 | 14.42 | 1,428,666 | +0.04(+0.24%) |
Mar 16, 2023 | 14.45 | 14.68 | 14.15 | 14.39 | 1,690,063 | -0.28(-1.92%) |
Mar 15, 2023 | 14.63 | 14.87 | 14.37 | 14.67 | 2,157,274 | -1.00(-6.39%) |
Mar 14, 2023 | 15.53 | 15.89 | 15.36 | 15.67 | 1,733,933 | +0.34(+2.24%) |
Mar 13, 2023 | 15.36 | 15.73 | 15.19 | 15.33 | 2,813,259 | -0.70(-4.38%) |
Mar 10, 2023 | 16.06 | 16.37 | 15.86 | 16.03 | 1,653,579 | -0.01(-0.05%) |
Mar 09, 2023 | 16.56 | 16.68 | 15.99 | 16.04 | 1,852,257 | -0.40(-2.46%) |
Mar 08, 2023 | 16.31 | 16.53 | 16.13 | 16.44 | 1,286,365 | +0.25(+1.52%) |
Mar 07, 2023 | 16.13 | 16.23 | 15.81 | 16.20 | 1,309,547 | -0.05(-0.32%) |
Mar 06, 2023 | 16.29 | 16.36 | 16.07 | 16.25 | 1,227,967 | -0.46(-2.73%) |
Mar 03, 2023 | 16.07 | 16.85 | 16.07 | 16.71 | 1,113,153 | +0.40(+2.42%) |
Mar 02, 2023 | 16.47 | 16.51 | 16.18 | 16.31 | 1,404,660 | -0.17(-1.01%) |