Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.00 | 15.57 | 15.00 | 15.17 | 1,211,402 | +0.09(+0.59%) |
May 30, 2023 | 15.37 | 15.57 | 14.60 | 15.08 | 779,255 | -0.11(-0.71%) |
May 26, 2023 | 15.06 | 15.51 | 15.00 | 15.19 | 368,009 | +0.16(+1.05%) |
May 25, 2023 | 15.60 | 15.79 | 14.95 | 15.03 | 611,752 | -0.41(-2.68%) |
May 24, 2023 | 15.08 | 15.62 | 14.74 | 15.45 | 632,370 | +0.15(+0.97%) |
May 23, 2023 | 14.91 | 15.76 | 14.88 | 15.30 | 998,419 | +0.28(+1.84%) |
May 22, 2023 | 14.23 | 15.26 | 14.16 | 15.02 | 1,024,775 | +0.77(+5.39%) |
May 19, 2023 | 14.54 | 14.62 | 14.08 | 14.25 | 642,362 | -0.13(-0.89%) |
May 18, 2023 | 13.89 | 14.52 | 13.81 | 14.38 | 733,455 | +0.47(+3.40%) |
May 17, 2023 | 13.33 | 13.95 | 13.08 | 13.91 | 678,798 | +0.69(+5.22%) |
May 16, 2023 | 13.04 | 13.30 | 13.02 | 13.22 | 522,240 | -0.01(-0.07%) |
May 15, 2023 | 13.00 | 13.42 | 12.93 | 13.23 | 511,357 | +0.33(+2.52%) |
May 12, 2023 | 13.23 | 13.36 | 12.76 | 12.90 | 562,682 | -0.33(-2.46%) |
May 11, 2023 | 13.13 | 13.35 | 12.95 | 13.23 | 577,438 | +0.08(+0.64%) |
May 10, 2023 | 13.13 | 13.39 | 12.84 | 13.14 | 1,014,055 | +0.31(+2.45%) |
May 09, 2023 | 12.66 | 12.89 | 12.50 | 12.83 | 646,805 | -0.05(-0.38%) |
May 08, 2023 | 12.87 | 13.07 | 12.68 | 12.88 | 719,386 | -0.09(-0.68%) |
May 05, 2023 | 12.60 | 13.24 | 12.60 | 12.97 | 908,458 | +0.51(+4.10%) |
May 04, 2023 | 12.70 | 13.23 | 12.44 | 12.46 | 778,276 | -0.28(-2.16%) |
May 03, 2023 | 11.67 | 12.89 | 11.49 | 12.73 | 1,684,489 | +1.51(+13.49%) |
May 02, 2023 | 11.25 | 11.33 | 10.92 | 11.22 | 825,286 | -0.24(-2.06%) |
May 01, 2023 | 11.47 | 11.72 | 11.39 | 11.46 | 472,487 | -0.03(-0.26%) |
Apr 28, 2023 | 11.18 | 11.56 | 11.10 | 11.48 | 502,904 | +0.29(+2.63%) |
Apr 27, 2023 | 11.03 | 11.34 | 10.93 | 11.19 | 494,025 | +0.31(+2.89%) |
Apr 26, 2023 | 11.12 | 11.16 | 10.82 | 10.88 | 550,135 | -0.11(-1.03%) |
Apr 25, 2023 | 11.33 | 11.54 | 10.98 | 10.99 | 573,179 | -0.50(-4.32%) |
Apr 24, 2023 | 11.65 | 11.78 | 11.40 | 11.48 | 386,921 | -0.23(-1.93%) |
Apr 21, 2023 | 11.69 | 11.82 | 11.46 | 11.71 | 518,160 | +0.05(+0.42%) |
Apr 20, 2023 | 11.57 | 11.88 | 11.57 | 11.66 | 517,662 | -0.14(-1.17%) |
Apr 19, 2023 | 11.64 | 11.97 | 11.60 | 11.80 | 456,244 | -0.02(-0.17%) |
Apr 18, 2023 | 12.31 | 12.36 | 11.74 | 11.82 | 570,232 | -0.44(-3.57%) |
Apr 17, 2023 | 12.16 | 12.46 | 12.04 | 12.26 | 514,575 | +0.03(+0.28%) |
Apr 14, 2023 | 12.46 | 12.55 | 12.03 | 12.22 | 485,655 | -0.23(-1.82%) |
Apr 13, 2023 | 12.09 | 12.52 | 12.03 | 12.45 | 801,702 | +0.51(+4.28%) |
Apr 12, 2023 | 12.38 | 12.48 | 11.94 | 11.94 | 504,479 | -0.15(-1.22%) |
Apr 11, 2023 | 11.73 | 12.10 | 11.73 | 12.08 | 688,706 | +0.28(+2.41%) |
Apr 10, 2023 | 11.43 | 11.84 | 11.34 | 11.80 | 1,110,041 | +0.17(+1.44%) |
Apr 06, 2023 | 11.64 | 11.80 | 11.50 | 11.63 | 615,561 | -0.03(-0.25%) |
Apr 05, 2023 | 11.82 | 11.82 | 11.36 | 11.66 | 611,992 | -0.27(-2.22%) |
Apr 04, 2023 | 12.29 | 12.37 | 11.77 | 11.93 | 621,544 | -0.36(-2.96%) |
Apr 03, 2023 | 12.31 | 12.47 | 12.05 | 12.29 | 785,876 | -0.18(-1.42%) |
Mar 31, 2023 | 12.06 | 12.68 | 11.99 | 12.47 | 982,308 | +0.48(+4.02%) |
Mar 30, 2023 | 12.18 | 12.36 | 11.97 | 11.99 | 791,879 | -0.05(-0.41%) |
Mar 29, 2023 | 11.72 | 12.04 | 11.54 | 12.03 | 860,903 | +0.51(+4.43%) |
Mar 28, 2023 | 11.32 | 11.58 | 11.22 | 11.52 | 697,828 | +0.08(+0.69%) |
Mar 27, 2023 | 11.71 | 11.74 | 11.26 | 11.45 | 502,919 | -0.14(-1.19%) |
Mar 24, 2023 | 11.20 | 11.60 | 11.10 | 11.58 | 456,779 | +0.28(+2.43%) |
Mar 23, 2023 | 11.13 | 11.62 | 11.08 | 11.31 | 560,944 | +0.27(+2.40%) |
Mar 22, 2023 | 11.60 | 11.63 | 11.03 | 11.04 | 580,690 | -0.62(-5.31%) |
Mar 21, 2023 | 11.42 | 11.80 | 11.30 | 11.66 | 511,066 | +0.46(+4.12%) |
Mar 20, 2023 | 11.52 | 11.72 | 11.16 | 11.20 | 567,264 | -0.44(-3.76%) |
Mar 17, 2023 | 11.76 | 11.88 | 11.39 | 11.64 | 862,715 | -0.16(-1.37%) |
Mar 16, 2023 | 11.96 | 12.10 | 11.74 | 11.80 | 725,978 | -0.34(-2.83%) |
Mar 15, 2023 | 11.63 | 12.14 | 11.44 | 12.14 | 745,196 | +0.28(+2.32%) |
Mar 14, 2023 | 12.03 | 12.18 | 11.69 | 11.87 | 720,510 | +0.22(+1.85%) |
Mar 13, 2023 | 10.95 | 12.02 | 10.76 | 11.65 | 1,427,931 | +0.63(+5.70%) |
Mar 10, 2023 | 10.82 | 11.06 | 10.42 | 11.02 | 1,312,762 | +0.20(+1.86%) |
Mar 09, 2023 | 11.26 | 11.35 | 10.75 | 10.82 | 913,661 | -0.54(-4.74%) |
Mar 08, 2023 | 11.39 | 11.68 | 11.15 | 11.36 | 888,629 | -0.08(-0.68%) |
Mar 07, 2023 | 11.68 | 11.85 | 11.38 | 11.44 | 614,219 | -0.30(-2.58%) |
Mar 06, 2023 | 12.14 | 12.25 | 11.64 | 11.74 | 900,129 | -0.34(-2.83%) |
Mar 03, 2023 | 11.72 | 12.10 | 11.52 | 12.08 | 1,058,815 | +0.49(+4.22%) |
Mar 02, 2023 | 11.19 | 11.66 | 11.18 | 11.59 | 1,129,396 | +0.07(+0.59%) |