Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 11.31 | 11.66 | 11.25 | 11.38 | 92,519 | -0.08(-0.65%) |
May 25, 2023 | 12.85 | 12.85 | 11.31 | 11.46 | 82,202 | -1.39(-10.82%) |
May 24, 2023 | 13.99 | 13.99 | 12.67 | 12.85 | 81,171 | -1.28(-9.06%) |
May 23, 2023 | 13.36 | 14.24 | 13.32 | 14.13 | 89,905 | +0.60(+4.43%) |
May 22, 2023 | 13.53 | 14.04 | 13.04 | 13.53 | 153,226 | +0.17(+1.27%) |
May 19, 2023 | 12.79 | 14.38 | 12.37 | 13.36 | 117,815 | +0.76(+6.03%) |
May 18, 2023 | 12.00 | 12.78 | 11.29 | 12.60 | 1,937,747 | +0.60(+5.00%) |
May 17, 2023 | 11.60 | 12.78 | 11.50 | 12.00 | 857,455 | +0.47(+4.08%) |
May 16, 2023 | 11.74 | 12.71 | 11.30 | 11.53 | 190,350 | -0.50(-4.16%) |
May 15, 2023 | 12.76 | 13.40 | 11.73 | 12.03 | 61,184 | -0.72(-5.65%) |
May 12, 2023 | 13.09 | 13.27 | 12.68 | 12.75 | 31,552 | -0.26(-2.00%) |
May 11, 2023 | 13.65 | 13.99 | 12.89 | 13.01 | 46,369 | -0.85(-6.13%) |
May 10, 2023 | 13.53 | 14.10 | 13.32 | 13.86 | 32,195 | +0.54(+4.05%) |
May 09, 2023 | 13.56 | 13.60 | 12.46 | 13.32 | 31,761 | -0.39(-2.84%) |
May 08, 2023 | 14.75 | 14.75 | 13.56 | 13.71 | 46,689 | -1.04(-7.05%) |
May 05, 2023 | 15.07 | 15.38 | 14.61 | 14.75 | 41,534 | +0.00(+0.00%) |
May 04, 2023 | 14.77 | 15.25 | 14.26 | 14.75 | 103,992 | -0.25(-1.67%) |
May 03, 2023 | 15.13 | 15.38 | 14.09 | 15.00 | 89,983 | +0.14(+0.94%) |
May 02, 2023 | 15.50 | 15.50 | 14.61 | 14.86 | 70,935 | -0.49(-3.19%) |
May 01, 2023 | 15.36 | 16.11 | 15.34 | 15.35 | 63,302 | +0.03(+0.20%) |
Apr 28, 2023 | 14.96 | 15.33 | 14.71 | 15.32 | 21,977 | +0.38(+2.54%) |
Apr 27, 2023 | 14.63 | 14.97 | 14.52 | 14.94 | 15,630 | +0.33(+2.26%) |
Apr 26, 2023 | 14.66 | 15.49 | 14.51 | 14.61 | 41,033 | -0.19(-1.28%) |
Apr 25, 2023 | 14.95 | 15.48 | 14.64 | 14.80 | 39,747 | -0.24(-1.60%) |
Apr 24, 2023 | 15.57 | 15.57 | 14.19 | 15.04 | 64,963 | -0.37(-2.40%) |
Apr 21, 2023 | 15.59 | 16.04 | 15.15 | 15.41 | 93,978 | -0.29(-1.85%) |
Apr 20, 2023 | 15.72 | 16.35 | 15.57 | 15.70 | 21,700 | -0.22(-1.38%) |
Apr 19, 2023 | 15.18 | 16.20 | 15.18 | 15.92 | 25,721 | +0.56(+3.65%) |
Apr 18, 2023 | 15.18 | 16.55 | 14.96 | 15.36 | 72,184 | +0.47(+3.16%) |
Apr 17, 2023 | 14.82 | 15.02 | 14.03 | 14.89 | 10,803 | +0.25(+1.71%) |
Apr 14, 2023 | 14.94 | 15.27 | 14.24 | 14.64 | 48,189 | -0.34(-2.27%) |
Apr 13, 2023 | 14.10 | 15.32 | 13.54 | 14.98 | 35,166 | +0.92(+6.54%) |
Apr 12, 2023 | 14.18 | 14.86 | 13.83 | 14.06 | 65,983 | +0.15(+1.08%) |
Apr 11, 2023 | 13.51 | 14.02 | 13.24 | 13.91 | 45,187 | +0.40(+2.96%) |
Apr 10, 2023 | 13.22 | 13.62 | 13.06 | 13.51 | 50,063 | +0.09(+0.67%) |
Apr 06, 2023 | 12.35 | 13.78 | 12.09 | 13.42 | 64,871 | +1.22(+10.00%) |
Apr 05, 2023 | 11.47 | 12.34 | 11.47 | 12.20 | 39,676 | +0.54(+4.63%) |
Apr 04, 2023 | 12.41 | 12.41 | 11.49 | 11.66 | 31,054 | -0.70(-5.66%) |
Apr 03, 2023 | 12.10 | 12.42 | 11.71 | 12.36 | 43,868 | +0.26(+2.15%) |
Mar 31, 2023 | 11.65 | 12.42 | 11.65 | 12.10 | 89,222 | +0.50(+4.31%) |
Mar 30, 2023 | 12.69 | 13.17 | 11.21 | 11.60 | 86,123 | -0.95(-7.57%) |
Mar 29, 2023 | 11.54 | 12.74 | 11.00 | 12.55 | 172,896 | +1.30(+11.56%) |
Mar 28, 2023 | 11.54 | 11.61 | 11.00 | 11.25 | 89,111 | -0.33(-2.85%) |
Mar 27, 2023 | 11.79 | 11.97 | 11.21 | 11.58 | 80,731 | +0.08(+0.70%) |
Mar 24, 2023 | 11.06 | 11.68 | 10.95 | 11.50 | 406,687 | +0.21(+1.86%) |
Mar 23, 2023 | 11.47 | 11.48 | 10.68 | 11.29 | 47,179 | -0.05(-0.44%) |
Mar 22, 2023 | 11.64 | 12.56 | 11.00 | 11.34 | 56,436 | -0.19(-1.65%) |
Mar 21, 2023 | 11.95 | 12.13 | 11.38 | 11.53 | 79,826 | -0.17(-1.45%) |
Mar 20, 2023 | 12.13 | 12.51 | 11.44 | 11.70 | 55,594 | -0.23(-1.93%) |
Mar 17, 2023 | 12.90 | 13.08 | 11.78 | 11.93 | 149,698 | -1.31(-9.89%) |
Mar 16, 2023 | 13.20 | 13.69 | 12.49 | 13.24 | 49,140 | -0.21(-1.56%) |
Mar 15, 2023 | 13.83 | 13.83 | 13.10 | 13.45 | 30,672 | -0.91(-6.34%) |
Mar 14, 2023 | 14.34 | 14.50 | 13.73 | 14.36 | 34,903 | +0.60(+4.36%) |
Mar 13, 2023 | 14.09 | 14.30 | 13.40 | 13.76 | 72,547 | -0.33(-2.34%) |
Mar 10, 2023 | 14.33 | 14.33 | 13.04 | 14.09 | 127,850 | -0.03(-0.18%) |
Mar 09, 2023 | 15.69 | 15.92 | 14.01 | 14.12 | 43,846 | -1.66(-10.55%) |
Mar 08, 2023 | 16.45 | 16.45 | 15.47 | 15.78 | 40,906 | -0.44(-2.71%) |
Mar 07, 2023 | 15.85 | 16.36 | 15.84 | 16.22 | 27,876 | +0.44(+2.79%) |
Mar 06, 2023 | 16.08 | 16.24 | 15.58 | 15.78 | 44,717 | -0.56(-3.43%) |
Mar 03, 2023 | 16.28 | 16.43 | 15.88 | 16.34 | 28,988 | +0.06(+0.37%) |
Mar 02, 2023 | 16.41 | 16.53 | 15.90 | 16.28 | 25,809 | -0.31(-1.87%) |