Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.93 | 14.09 | 13.51 | 13.85 | 149,621 | -0.08(-0.56%) |
May 30, 2023 | 15.28 | 15.28 | 13.88 | 13.93 | 120,002 | -1.40(-9.11%) |
May 26, 2023 | 14.94 | 15.40 | 14.81 | 15.33 | 191,425 | +0.64(+4.35%) |
May 25, 2023 | 14.94 | 14.96 | 14.65 | 14.69 | 120,514 | -0.14(-0.93%) |
May 24, 2023 | 14.72 | 14.96 | 14.67 | 14.83 | 129,293 | +0.11(+0.74%) |
May 23, 2023 | 14.39 | 14.98 | 14.39 | 14.72 | 112,133 | +0.31(+2.18%) |
May 22, 2023 | 15.37 | 15.59 | 14.39 | 14.40 | 223,075 | -0.88(-5.79%) |
May 19, 2023 | 15.05 | 15.75 | 14.94 | 15.29 | 259,963 | +0.42(+2.84%) |
May 18, 2023 | 14.76 | 15.05 | 14.73 | 14.87 | 110,559 | +0.05(+0.37%) |
May 17, 2023 | 15.18 | 15.32 | 14.55 | 14.81 | 156,348 | -0.38(-2.51%) |
May 16, 2023 | 15.79 | 16.49 | 15.09 | 15.19 | 142,455 | -0.62(-3.90%) |
May 15, 2023 | 15.60 | 15.81 | 15.31 | 15.81 | 127,299 | +0.26(+1.70%) |
May 12, 2023 | 15.21 | 15.62 | 15.15 | 15.55 | 130,615 | +0.50(+3.32%) |
May 11, 2023 | 14.32 | 15.13 | 14.32 | 15.05 | 172,324 | +1.00(+7.10%) |
May 10, 2023 | 13.95 | 14.13 | 13.51 | 14.05 | 110,896 | +0.19(+1.34%) |
May 09, 2023 | 13.80 | 14.00 | 13.38 | 13.86 | 101,233 | +0.06(+0.43%) |
May 08, 2023 | 14.76 | 14.86 | 12.81 | 13.80 | 211,786 | -1.20(-8.02%) |
May 05, 2023 | 14.26 | 15.06 | 14.26 | 15.01 | 93,827 | +0.80(+5.65%) |
May 04, 2023 | 14.83 | 14.84 | 14.12 | 14.21 | 114,172 | -0.74(-4.97%) |
May 03, 2023 | 15.33 | 15.33 | 14.61 | 14.95 | 118,205 | -0.27(-1.80%) |
May 02, 2023 | 15.44 | 15.60 | 15.10 | 15.22 | 93,391 | -0.30(-1.95%) |
May 01, 2023 | 15.22 | 15.63 | 15.17 | 15.53 | 99,830 | +0.29(+1.93%) |
Apr 28, 2023 | 15.05 | 15.42 | 14.91 | 15.23 | 76,570 | +0.16(+1.04%) |
Apr 27, 2023 | 15.37 | 15.53 | 14.86 | 15.08 | 80,490 | -0.13(-0.84%) |
Apr 26, 2023 | 14.90 | 15.31 | 14.70 | 15.20 | 86,816 | +0.16(+1.04%) |
Apr 25, 2023 | 15.42 | 15.58 | 14.97 | 15.05 | 96,409 | -0.52(-3.33%) |
Apr 24, 2023 | 15.30 | 15.59 | 15.07 | 15.57 | 115,483 | +0.16(+1.02%) |
Apr 21, 2023 | 15.46 | 15.59 | 15.28 | 15.41 | 76,821 | -0.03(-0.19%) |
Apr 20, 2023 | 15.46 | 15.53 | 15.29 | 15.44 | 57,600 | -0.05(-0.32%) |
Apr 19, 2023 | 15.60 | 15.61 | 15.42 | 15.49 | 67,986 | +0.06(+0.38%) |
Apr 18, 2023 | 15.65 | 15.98 | 15.28 | 15.43 | 81,447 | -0.22(-1.44%) |
Apr 17, 2023 | 15.85 | 16.00 | 15.48 | 15.65 | 108,172 | -0.08(-0.50%) |
Apr 14, 2023 | 15.22 | 15.77 | 15.07 | 15.73 | 100,184 | +0.42(+2.75%) |
Apr 13, 2023 | 15.92 | 16.25 | 15.05 | 15.31 | 130,955 | -0.57(-3.57%) |
Apr 12, 2023 | 15.59 | 16.10 | 15.36 | 15.88 | 157,359 | +0.42(+2.72%) |
Apr 11, 2023 | 15.21 | 15.59 | 14.51 | 15.46 | 209,169 | +0.24(+1.61%) |
Apr 10, 2023 | 14.37 | 15.50 | 14.36 | 15.21 | 245,629 | +0.98(+6.87%) |
Apr 06, 2023 | 13.93 | 14.44 | 13.73 | 14.23 | 89,529 | +0.44(+3.19%) |
Apr 05, 2023 | 14.08 | 14.40 | 13.34 | 13.79 | 143,526 | -0.29(-2.08%) |
Apr 04, 2023 | 14.04 | 14.54 | 13.93 | 14.09 | 142,295 | +0.09(+0.63%) |
Apr 03, 2023 | 13.55 | 14.14 | 13.35 | 14.00 | 160,607 | +0.48(+3.55%) |
Mar 31, 2023 | 13.40 | 13.53 | 13.26 | 13.52 | 103,201 | +0.19(+1.39%) |
Mar 30, 2023 | 13.26 | 13.54 | 13.19 | 13.33 | 86,521 | +0.22(+1.72%) |
Mar 29, 2023 | 13.07 | 13.63 | 13.01 | 13.11 | 146,182 | +0.20(+1.52%) |
Mar 28, 2023 | 12.57 | 12.98 | 12.53 | 12.91 | 182,708 | +0.34(+2.72%) |
Mar 27, 2023 | 11.94 | 12.83 | 11.87 | 12.57 | 255,410 | +1.17(+10.30%) |
Mar 24, 2023 | 10.53 | 11.54 | 10.44 | 11.40 | 227,859 | +0.77(+7.27%) |
Mar 23, 2023 | 10.53 | 10.84 | 10.52 | 10.62 | 63,375 | +0.10(+0.93%) |
Mar 22, 2023 | 10.57 | 10.88 | 10.50 | 10.53 | 81,733 | -0.07(-0.65%) |
Mar 21, 2023 | 10.91 | 10.93 | 10.34 | 10.60 | 159,227 | -0.13(-1.19%) |
Mar 20, 2023 | 10.46 | 10.96 | 10.45 | 10.72 | 95,461 | +0.30(+2.91%) |
Mar 17, 2023 | 10.15 | 10.50 | 10.15 | 10.42 | 121,161 | -0.01(-0.09%) |
Mar 16, 2023 | 9.744 | 10.50 | 9.692 | 10.43 | 104,578 | +0.61(+6.18%) |
Mar 15, 2023 | 9.275 | 9.979 | 9.172 | 9.823 | 141,047 | +0.39(+4.15%) |
Mar 14, 2023 | 8.922 | 10.07 | 8.922 | 9.431 | 297,357 | +0.67(+7.59%) |
Mar 13, 2023 | 11.77 | 11.77 | 8.101 | 8.766 | 434,462 | -2.65(-23.22%) |
Mar 10, 2023 | 11.53 | 11.66 | 11.18 | 11.42 | 83,459 | -0.15(-1.27%) |
Mar 09, 2023 | 11.36 | 11.88 | 11.27 | 11.56 | 89,351 | +0.21(+1.81%) |
Mar 08, 2023 | 11.48 | 11.49 | 11.14 | 11.36 | 55,986 | -0.10(-0.85%) |
Mar 07, 2023 | 11.35 | 11.51 | 11.17 | 11.46 | 38,800 | +0.14(+1.21%) |
Mar 06, 2023 | 11.59 | 11.61 | 11.11 | 11.32 | 79,929 | -0.29(-2.53%) |
Mar 03, 2023 | 11.75 | 11.75 | 11.45 | 11.61 | 40,686 | -0.11(-0.92%) |
Mar 02, 2023 | 11.39 | 11.84 | 11.39 | 11.72 | 65,828 | +0.23(+2.04%) |