Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.03 | 11.59 | 10.98 | 11.42 | 182,536 | +0.39(+3.54%) |
May 30, 2023 | 11.09 | 11.39 | 10.91 | 11.03 | 119,337 | +0.08(+0.73%) |
May 26, 2023 | 10.73 | 11.26 | 10.69 | 10.95 | 126,428 | +0.25(+2.34%) |
May 25, 2023 | 10.86 | 11.28 | 10.52 | 10.70 | 129,068 | -0.14(-1.29%) |
May 24, 2023 | 11.06 | 11.12 | 10.80 | 10.84 | 143,021 | -0.27(-2.43%) |
May 23, 2023 | 11.38 | 11.65 | 11.08 | 11.11 | 125,497 | -0.32(-2.80%) |
May 22, 2023 | 11.35 | 11.82 | 11.14 | 11.43 | 193,865 | +0.04(+0.35%) |
May 19, 2023 | 11.82 | 11.97 | 11.29 | 11.39 | 251,600 | -0.44(-3.72%) |
May 18, 2023 | 12.09 | 12.21 | 11.65 | 11.83 | 190,693 | -0.36(-2.95%) |
May 17, 2023 | 12.19 | 12.25 | 11.85 | 12.19 | 204,234 | +0.04(+0.33%) |
May 16, 2023 | 12.50 | 12.62 | 12.06 | 12.15 | 171,920 | -0.49(-3.88%) |
May 15, 2023 | 12.11 | 13.04 | 12.10 | 12.64 | 269,716 | +0.53(+4.38%) |
May 12, 2023 | 15.53 | 15.53 | 11.61 | 12.11 | 1,006,084 | -3.61(-22.94%) |
May 11, 2023 | 15.89 | 16.18 | 15.56 | 15.71 | 159,887 | -0.32(-1.97%) |
May 10, 2023 | 15.21 | 16.29 | 15.19 | 16.03 | 122,480 | +0.78(+5.11%) |
May 09, 2023 | 15.95 | 15.97 | 15.14 | 15.25 | 239,975 | -0.78(-4.87%) |
May 08, 2023 | 16.21 | 16.24 | 15.70 | 16.03 | 126,407 | -0.34(-2.08%) |
May 05, 2023 | 16.41 | 16.43 | 16.03 | 16.37 | 124,631 | +0.20(+1.24%) |
May 04, 2023 | 16.62 | 16.70 | 15.91 | 16.17 | 129,310 | -0.45(-2.71%) |
May 03, 2023 | 15.90 | 16.89 | 15.77 | 16.62 | 203,892 | +0.90(+5.73%) |
May 02, 2023 | 15.54 | 15.87 | 15.32 | 15.72 | 270,239 | +0.04(+0.26%) |
May 01, 2023 | 15.66 | 15.87 | 15.35 | 15.68 | 189,634 | +0.16(+1.03%) |
Apr 28, 2023 | 15.18 | 15.83 | 15.14 | 15.52 | 170,868 | +0.35(+2.31%) |
Apr 27, 2023 | 14.21 | 15.42 | 14.21 | 15.17 | 244,185 | +1.08(+7.67%) |
Apr 26, 2023 | 14.27 | 14.72 | 13.95 | 14.09 | 451,171 | +0.25(+1.81%) |
Apr 25, 2023 | 14.26 | 14.30 | 13.61 | 13.84 | 156,126 | -0.44(-3.08%) |
Apr 24, 2023 | 14.34 | 15.23 | 14.07 | 14.28 | 160,647 | -0.03(-0.21%) |
Apr 21, 2023 | 14.17 | 14.50 | 14.02 | 14.31 | 138,682 | -0.01(-0.07%) |
Apr 20, 2023 | 14.38 | 14.67 | 13.93 | 14.32 | 124,817 | -0.24(-1.65%) |
Apr 19, 2023 | 14.95 | 15.00 | 14.54 | 14.56 | 115,380 | -0.42(-2.80%) |
Apr 18, 2023 | 15.57 | 15.57 | 14.82 | 14.98 | 262,488 | -0.45(-2.92%) |
Apr 17, 2023 | 16.00 | 16.00 | 15.40 | 15.43 | 160,554 | -0.31(-1.97%) |
Apr 14, 2023 | 15.75 | 15.75 | 15.11 | 15.74 | 243,598 | +0.02(+0.13%) |
Apr 13, 2023 | 16.04 | 16.21 | 15.54 | 15.72 | 257,437 | -0.09(-0.57%) |
Apr 12, 2023 | 16.16 | 16.21 | 15.68 | 15.81 | 134,608 | -0.10(-0.63%) |
Apr 11, 2023 | 14.89 | 15.98 | 14.89 | 15.91 | 289,786 | +1.12(+7.57%) |
Apr 10, 2023 | 14.94 | 14.97 | 14.58 | 14.79 | 115,495 | -0.15(-1.00%) |
Apr 06, 2023 | 14.63 | 14.95 | 14.54 | 14.94 | 125,415 | +0.44(+3.03%) |
Apr 05, 2023 | 14.67 | 14.70 | 14.41 | 14.50 | 110,040 | -0.02(-0.14%) |
Apr 04, 2023 | 14.58 | 14.88 | 14.44 | 14.52 | 169,382 | +0.13(+0.90%) |
Apr 03, 2023 | 13.99 | 14.48 | 13.86 | 14.39 | 213,584 | +0.42(+3.01%) |
Mar 31, 2023 | 13.26 | 14.10 | 13.26 | 13.97 | 378,458 | +0.62(+4.64%) |
Mar 30, 2023 | 13.52 | 13.53 | 13.28 | 13.35 | 86,218 | -0.23(-1.69%) |
Mar 29, 2023 | 13.52 | 13.83 | 13.51 | 13.58 | 86,418 | +0.05(+0.37%) |
Mar 28, 2023 | 13.59 | 13.65 | 13.38 | 13.53 | 108,417 | +0.14(+1.05%) |
Mar 27, 2023 | 13.19 | 13.75 | 13.18 | 13.39 | 179,127 | +0.55(+4.28%) |
Mar 24, 2023 | 12.67 | 12.90 | 12.52 | 12.84 | 114,341 | -0.03(-0.23%) |
Mar 23, 2023 | 13.23 | 13.64 | 12.84 | 12.87 | 111,638 | -0.39(-2.94%) |
Mar 22, 2023 | 13.32 | 13.76 | 13.21 | 13.26 | 117,899 | -0.23(-1.70%) |
Mar 21, 2023 | 13.45 | 13.82 | 13.27 | 13.49 | 128,366 | +0.28(+2.12%) |
Mar 20, 2023 | 13.10 | 13.37 | 13.02 | 13.21 | 81,671 | -0.17(-1.27%) |
Mar 17, 2023 | 13.28 | 13.70 | 13.21 | 13.38 | 126,297 | +0.02(+0.15%) |
Mar 16, 2023 | 12.91 | 13.44 | 12.73 | 13.36 | 124,328 | -0.01(-0.07%) |
Mar 15, 2023 | 12.91 | 13.49 | 12.91 | 13.37 | 106,028 | +0.17(+1.29%) |
Mar 14, 2023 | 12.90 | 13.54 | 12.90 | 13.20 | 176,770 | +0.51(+4.06%) |
Mar 13, 2023 | 12.95 | 13.02 | 12.46 | 12.69 | 142,540 | -0.60(-4.55%) |
Mar 10, 2023 | 14.01 | 14.06 | 12.71 | 13.29 | 402,740 | -0.89(-6.28%) |
Mar 09, 2023 | 14.58 | 14.58 | 14.08 | 14.18 | 124,038 | -0.30(-2.07%) |
Mar 08, 2023 | 14.26 | 14.50 | 14.00 | 14.48 | 114,707 | +0.34(+2.40%) |
Mar 07, 2023 | 14.06 | 14.59 | 13.88 | 14.14 | 157,101 | -0.07(-0.49%) |
Mar 06, 2023 | 14.26 | 14.75 | 14.04 | 14.21 | 181,889 | -0.05(-0.35%) |
Mar 03, 2023 | 13.87 | 14.30 | 13.67 | 14.26 | 279,493 | +0.54(+3.94%) |
Mar 02, 2023 | 13.26 | 13.93 | 13.13 | 13.72 | 237,792 | +0.57(+4.33%) |