Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.30 | 14.85 | 14.18 | 14.49 | 1,624,190 | +0.27(+1.93%) |
May 30, 2023 | 14.33 | 14.47 | 14.12 | 14.22 | 1,388,578 | -0.09(-0.62%) |
May 26, 2023 | 14.72 | 14.72 | 14.25 | 14.31 | 984,116 | -0.15(-1.02%) |
May 25, 2023 | 14.80 | 14.81 | 14.43 | 14.45 | 1,431,323 | -0.47(-3.16%) |
May 24, 2023 | 15.36 | 15.36 | 14.87 | 14.92 | 1,776,949 | -0.42(-2.75%) |
May 23, 2023 | 15.46 | 15.65 | 15.32 | 15.35 | 1,154,313 | -0.28(-1.82%) |
May 22, 2023 | 15.56 | 15.76 | 15.56 | 15.63 | 975,206 | +0.06(+0.38%) |
May 19, 2023 | 15.59 | 15.79 | 15.42 | 15.57 | 1,289,869 | +0.12(+0.76%) |
May 18, 2023 | 15.53 | 15.55 | 15.25 | 15.45 | 1,385,740 | -0.34(-2.17%) |
May 17, 2023 | 16.08 | 16.09 | 15.68 | 15.80 | 968,365 | -0.26(-1.59%) |
May 16, 2023 | 16.21 | 16.42 | 15.97 | 16.05 | 1,170,461 | -0.17(-1.03%) |
May 15, 2023 | 16.10 | 16.33 | 15.91 | 16.22 | 609,657 | +0.26(+1.60%) |
May 12, 2023 | 15.80 | 16.00 | 15.67 | 15.96 | 744,576 | +0.14(+0.87%) |
May 11, 2023 | 16.15 | 16.25 | 15.79 | 15.83 | 1,108,425 | -0.57(-3.46%) |
May 10, 2023 | 16.86 | 16.88 | 16.25 | 16.39 | 1,061,014 | -0.36(-2.16%) |
May 09, 2023 | 16.66 | 17.31 | 16.58 | 16.75 | 2,463,429 | +0.03(+0.18%) |
May 08, 2023 | 16.85 | 16.95 | 16.59 | 16.72 | 1,418,820 | -0.02(-0.12%) |
May 05, 2023 | 16.07 | 16.79 | 15.96 | 16.74 | 2,684,416 | +0.26(+1.60%) |
May 04, 2023 | 15.31 | 16.66 | 15.29 | 16.48 | 3,511,419 | +1.48(+9.83%) |
May 03, 2023 | 14.48 | 15.26 | 14.48 | 15.01 | 3,919,709 | +0.39(+2.67%) |
May 02, 2023 | 13.85 | 14.62 | 13.75 | 14.61 | 2,265,040 | +0.72(+5.20%) |
May 01, 2023 | 14.24 | 14.37 | 13.88 | 13.89 | 1,269,313 | -0.10(-0.70%) |
Apr 28, 2023 | 14.27 | 14.27 | 13.97 | 13.99 | 1,615,450 | -0.27(-1.92%) |
Apr 27, 2023 | 14.20 | 14.28 | 13.99 | 14.26 | 1,203,692 | +0.06(+0.41%) |
Apr 26, 2023 | 14.45 | 14.58 | 14.18 | 14.20 | 1,032,018 | -0.19(-1.29%) |
Apr 25, 2023 | 14.46 | 14.56 | 14.15 | 14.39 | 1,547,845 | -0.19(-1.27%) |
Apr 24, 2023 | 14.57 | 14.65 | 14.42 | 14.58 | 1,397,443 | +0.01(+0.07%) |
Apr 21, 2023 | 14.41 | 14.68 | 14.41 | 14.57 | 1,891,558 | -0.02(-0.13%) |
Apr 20, 2023 | 14.92 | 14.97 | 14.54 | 14.59 | 2,121,471 | -0.28(-1.91%) |
Apr 19, 2023 | 14.65 | 15.05 | 14.64 | 14.87 | 1,898,888 | -0.10(-0.65%) |
Apr 18, 2023 | 15.17 | 15.29 | 14.95 | 14.97 | 1,801,129 | -0.10(-0.65%) |
Apr 17, 2023 | 15.31 | 15.33 | 14.91 | 15.06 | 1,568,644 | -0.36(-2.34%) |
Apr 14, 2023 | 15.48 | 15.61 | 15.11 | 15.43 | 1,130,832 | -0.29(-1.86%) |
Apr 13, 2023 | 15.61 | 15.86 | 15.51 | 15.72 | 1,787,461 | +0.34(+2.22%) |
Apr 12, 2023 | 15.43 | 15.58 | 15.14 | 15.38 | 990,841 | +0.09(+0.58%) |
Apr 11, 2023 | 15.30 | 15.60 | 15.26 | 15.29 | 1,647,422 | +0.09(+0.58%) |
Apr 10, 2023 | 15.23 | 15.29 | 15.09 | 15.20 | 1,488,439 | -0.21(-1.39%) |
Apr 06, 2023 | 15.24 | 15.43 | 15.15 | 15.42 | 1,300,440 | +0.09(+0.57%) |
Apr 05, 2023 | 15.63 | 15.70 | 15.21 | 15.33 | 2,399,353 | -0.16(-1.01%) |
Apr 04, 2023 | 15.05 | 15.53 | 15.00 | 15.48 | 2,046,078 | +0.46(+3.06%) |
Apr 03, 2023 | 14.78 | 15.19 | 14.72 | 15.02 | 1,815,052 | +0.25(+1.72%) |
Mar 31, 2023 | 14.87 | 14.99 | 14.67 | 14.77 | 1,334,282 | -0.10(-0.66%) |
Mar 30, 2023 | 14.91 | 14.95 | 14.76 | 14.87 | 1,529,088 | +0.12(+0.80%) |
Mar 29, 2023 | 14.74 | 15.02 | 14.66 | 14.75 | 1,025,940 | -0.10(-0.66%) |
Mar 28, 2023 | 14.31 | 14.89 | 14.27 | 14.85 | 1,584,338 | +0.56(+3.90%) |
Mar 27, 2023 | 13.82 | 14.34 | 13.78 | 14.29 | 1,160,676 | +0.13(+0.90%) |
Mar 24, 2023 | 14.08 | 14.28 | 13.93 | 14.17 | 1,384,830 | +0.11(+0.76%) |
Mar 23, 2023 | 13.86 | 14.24 | 13.73 | 14.06 | 1,969,174 | +0.34(+2.49%) |
Mar 22, 2023 | 13.52 | 13.96 | 13.40 | 13.72 | 1,545,909 | +0.20(+1.45%) |
Mar 21, 2023 | 13.77 | 13.93 | 13.43 | 13.52 | 1,944,418 | -0.47(-3.35%) |
Mar 20, 2023 | 14.14 | 14.23 | 13.90 | 13.99 | 1,664,379 | -0.01(-0.07%) |
Mar 17, 2023 | 13.55 | 14.18 | 13.40 | 14.00 | 4,659,294 | +0.69(+5.21%) |
Mar 16, 2023 | 13.35 | 13.38 | 12.93 | 13.31 | 2,326,284 | -0.05(-0.37%) |
Mar 15, 2023 | 13.58 | 13.75 | 13.18 | 13.35 | 1,643,035 | -0.01(-0.07%) |
Mar 14, 2023 | 13.28 | 13.54 | 13.19 | 13.36 | 1,450,502 | +0.09(+0.66%) |
Mar 13, 2023 | 13.12 | 13.48 | 13.10 | 13.28 | 2,105,837 | +0.71(+5.68%) |
Mar 10, 2023 | 12.88 | 13.06 | 12.48 | 12.56 | 1,989,996 | -0.08(-0.62%) |
Mar 09, 2023 | 12.80 | 12.93 | 12.62 | 12.64 | 1,216,055 | -0.06(-0.46%) |
Mar 08, 2023 | 12.98 | 13.06 | 12.68 | 12.70 | 1,485,564 | -0.24(-1.89%) |
Mar 07, 2023 | 13.31 | 13.31 | 12.86 | 12.94 | 1,611,931 | -0.48(-3.57%) |
Mar 06, 2023 | 13.61 | 13.74 | 13.36 | 13.42 | 1,359,084 | -0.21(-1.58%) |
Mar 03, 2023 | 13.53 | 13.65 | 13.36 | 13.64 | 1,384,574 | +0.21(+1.53%) |
Mar 02, 2023 | 13.40 | 13.48 | 13.24 | 13.43 | 1,712,743 | -0.09(-0.65%) |