Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.84 | 14.03 | 13.26 | 13.50 | 371,671 | -0.42(-3.01%) |
May 30, 2023 | 14.12 | 14.15 | 13.76 | 13.92 | 160,044 | -0.10(-0.75%) |
May 26, 2023 | 13.90 | 14.07 | 13.73 | 14.02 | 187,737 | +0.12(+0.89%) |
May 25, 2023 | 13.89 | 14.01 | 13.68 | 13.90 | 196,127 | -0.11(-0.81%) |
May 24, 2023 | 14.08 | 14.21 | 13.97 | 14.01 | 279,567 | -0.21(-1.47%) |
May 23, 2023 | 13.95 | 14.56 | 13.93 | 14.22 | 239,428 | +0.28(+1.98%) |
May 22, 2023 | 13.72 | 14.01 | 13.49 | 13.95 | 236,276 | +0.41(+3.02%) |
May 19, 2023 | 14.06 | 14.16 | 13.45 | 13.54 | 333,830 | -0.29(-2.06%) |
May 18, 2023 | 13.71 | 13.92 | 13.31 | 13.82 | 281,744 | +0.21(+1.54%) |
May 17, 2023 | 12.77 | 13.66 | 12.76 | 13.61 | 394,207 | +1.06(+8.40%) |
May 16, 2023 | 12.63 | 12.72 | 12.53 | 12.56 | 300,733 | -0.04(-0.30%) |
May 15, 2023 | 12.41 | 12.75 | 12.33 | 12.60 | 275,145 | +0.25(+2.00%) |
May 12, 2023 | 12.50 | 12.59 | 12.18 | 12.35 | 368,884 | -0.03(-0.23%) |
May 11, 2023 | 12.43 | 12.55 | 12.30 | 12.38 | 270,139 | -0.27(-2.11%) |
May 10, 2023 | 13.18 | 13.44 | 12.53 | 12.64 | 292,825 | -0.30(-2.35%) |
May 09, 2023 | 12.88 | 13.05 | 12.43 | 12.95 | 396,949 | -0.05(-0.37%) |
May 08, 2023 | 13.54 | 13.54 | 12.98 | 13.00 | 456,941 | -0.25(-1.87%) |
May 05, 2023 | 13.34 | 13.78 | 12.75 | 13.24 | 543,134 | +0.64(+5.05%) |
May 04, 2023 | 12.94 | 13.24 | 12.17 | 12.61 | 611,831 | -0.81(-6.01%) |
May 03, 2023 | 13.46 | 14.00 | 13.35 | 13.41 | 581,970 | +0.04(+0.28%) |
May 02, 2023 | 14.34 | 14.59 | 13.33 | 13.37 | 457,287 | -0.93(-6.48%) |
May 01, 2023 | 15.01 | 15.07 | 14.27 | 14.30 | 492,893 | -0.68(-4.56%) |
Apr 28, 2023 | 14.45 | 15.15 | 14.38 | 14.98 | 378,371 | +0.50(+3.43%) |
Apr 27, 2023 | 14.43 | 14.69 | 14.21 | 14.49 | 307,567 | +0.29(+2.04%) |
Apr 26, 2023 | 14.53 | 14.83 | 14.08 | 14.20 | 507,535 | -0.25(-1.75%) |
Apr 25, 2023 | 15.02 | 15.19 | 14.39 | 14.45 | 448,852 | -0.78(-5.11%) |
Apr 24, 2023 | 15.13 | 15.49 | 15.04 | 15.23 | 297,817 | -0.01(-0.06%) |
Apr 21, 2023 | 14.95 | 16.08 | 14.95 | 15.24 | 551,472 | -1.23(-7.45%) |
Apr 20, 2023 | 16.50 | 16.50 | 16.23 | 16.46 | 182,550 | -0.15(-0.90%) |
Apr 19, 2023 | 16.18 | 16.74 | 16.01 | 16.61 | 187,990 | +0.50(+3.08%) |
Apr 18, 2023 | 16.52 | 16.52 | 15.96 | 16.12 | 180,976 | -0.42(-2.55%) |
Apr 17, 2023 | 16.12 | 16.57 | 15.90 | 16.54 | 200,016 | +0.41(+2.56%) |
Apr 14, 2023 | 16.56 | 16.70 | 15.96 | 16.13 | 230,738 | -0.22(-1.37%) |
Apr 13, 2023 | 16.27 | 16.52 | 16.03 | 16.35 | 217,369 | +0.20(+1.22%) |
Apr 12, 2023 | 16.54 | 16.57 | 16.10 | 16.16 | 163,107 | -0.27(-1.65%) |
Apr 11, 2023 | 16.70 | 16.75 | 16.36 | 16.43 | 238,038 | -0.25(-1.52%) |
Apr 10, 2023 | 16.56 | 16.90 | 16.35 | 16.68 | 305,204 | +0.14(+0.85%) |
Apr 06, 2023 | 16.45 | 16.70 | 16.41 | 16.54 | 201,156 | +0.14(+0.86%) |
Apr 05, 2023 | 16.33 | 16.50 | 16.18 | 16.40 | 264,297 | -0.13(-0.79%) |
Apr 04, 2023 | 17.42 | 17.42 | 16.32 | 16.53 | 262,186 | -0.74(-4.28%) |
Apr 03, 2023 | 17.31 | 17.55 | 16.94 | 17.27 | 371,741 | -0.04(-0.22%) |
Mar 31, 2023 | 17.20 | 17.40 | 16.98 | 17.31 | 383,458 | +0.19(+1.09%) |
Mar 30, 2023 | 17.85 | 17.85 | 17.06 | 17.12 | 285,656 | -0.50(-2.82%) |
Mar 29, 2023 | 18.07 | 18.25 | 17.42 | 17.62 | 233,471 | -0.22(-1.21%) |
Mar 28, 2023 | 17.77 | 18.04 | 17.56 | 17.83 | 283,917 | +0.07(+0.42%) |
Mar 27, 2023 | 18.23 | 18.23 | 17.74 | 17.76 | 243,990 | -0.13(-0.73%) |
Mar 24, 2023 | 16.97 | 17.91 | 16.93 | 17.89 | 404,555 | +0.65(+3.75%) |
Mar 23, 2023 | 18.22 | 18.22 | 17.05 | 17.24 | 434,634 | -0.52(-2.95%) |
Mar 22, 2023 | 18.67 | 18.67 | 17.77 | 17.77 | 556,834 | -0.86(-4.63%) |
Mar 21, 2023 | 18.40 | 18.82 | 18.35 | 18.63 | 380,660 | +0.93(+5.24%) |
Mar 20, 2023 | 17.93 | 18.44 | 17.68 | 17.70 | 448,972 | +0.18(+1.02%) |
Mar 17, 2023 | 18.89 | 18.89 | 17.33 | 17.52 | 1,559,327 | -1.51(-7.92%) |
Mar 16, 2023 | 17.76 | 19.49 | 17.56 | 19.03 | 784,372 | +1.21(+6.78%) |
Mar 15, 2023 | 17.35 | 18.14 | 17.21 | 17.82 | 785,025 | -0.35(-1.91%) |
Mar 14, 2023 | 18.28 | 18.89 | 17.99 | 18.17 | 1,015,509 | +1.25(+7.36%) |
Mar 13, 2023 | 18.50 | 18.50 | 16.60 | 16.92 | 1,247,649 | -2.69(-13.71%) |
Mar 10, 2023 | 20.01 | 20.32 | 19.11 | 19.61 | 632,065 | -0.74(-3.64%) |
Mar 09, 2023 | 21.30 | 21.30 | 20.33 | 20.35 | 279,313 | -1.10(-5.11%) |
Mar 08, 2023 | 21.25 | 21.49 | 21.09 | 21.45 | 229,145 | +0.22(+1.01%) |
Mar 07, 2023 | 21.77 | 21.77 | 21.19 | 21.23 | 237,306 | -0.55(-2.54%) |
Mar 06, 2023 | 22.05 | 22.21 | 21.68 | 21.78 | 400,583 | -0.31(-1.40%) |
Mar 03, 2023 | 21.92 | 22.16 | 21.72 | 22.09 | 184,754 | +0.23(+1.07%) |
Mar 02, 2023 | 21.99 | 22.12 | 21.61 | 21.86 | 202,294 | -0.26(-1.19%) |