Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.71 | 12.75 | 12.60 | 12.68 | 25,299 | -0.16(-1.23%) |
May 30, 2023 | 12.97 | 13.00 | 12.82 | 12.84 | 10,066 | -0.14(-1.07%) |
May 26, 2023 | 12.93 | 13.04 | 12.91 | 12.98 | 7,098 | +0.05(+0.38%) |
May 25, 2023 | 13.00 | 13.02 | 12.93 | 12.93 | 11,425 | -0.08(-0.61%) |
May 24, 2023 | 13.11 | 13.11 | 13.01 | 13.01 | 7,537 | -0.17(-1.28%) |
May 23, 2023 | 13.32 | 13.32 | 13.18 | 13.18 | 6,871 | -0.19(-1.41%) |
May 22, 2023 | 13.33 | 13.38 | 13.28 | 13.37 | 23,072 | +0.10(+0.75%) |
May 19, 2023 | 13.32 | 13.32 | 13.24 | 13.27 | 5,435 | -0.02(-0.15%) |
May 18, 2023 | 13.36 | 13.36 | 13.28 | 13.29 | 3,925 | -0.15(-1.11%) |
May 17, 2023 | 13.40 | 13.45 | 13.38 | 13.44 | 11,436 | -0.02(-0.15%) |
May 16, 2023 | 13.56 | 13.56 | 13.46 | 13.46 | 19,895 | -0.14(-1.02%) |
May 15, 2023 | 13.41 | 13.61 | 13.38 | 13.59 | 23,588 | +0.29(+2.16%) |
May 12, 2023 | 13.39 | 13.39 | 13.31 | 13.31 | 4,336 | -0.19(-1.39%) |
May 11, 2023 | 13.45 | 13.61 | 13.45 | 13.50 | 37,627 | -0.09(-0.66%) |
May 10, 2023 | 13.50 | 13.60 | 13.50 | 13.58 | 17,858 | -0.09(-0.65%) |
May 09, 2023 | 13.64 | 13.69 | 13.57 | 13.67 | 10,921 | -0.09(-0.65%) |
May 08, 2023 | 13.67 | 13.77 | 13.60 | 13.76 | 4,881 | +0.11(+0.80%) |
May 05, 2023 | 13.68 | 13.68 | 13.58 | 13.65 | 15,155 | +0.00(+0.00%) |
May 04, 2023 | 13.49 | 13.66 | 13.49 | 13.65 | 24,429 | +0.20(+1.47%) |
May 03, 2023 | 13.47 | 13.48 | 13.46 | 13.46 | 17,776 | -0.09(-0.66%) |
May 02, 2023 | 13.61 | 13.61 | 13.52 | 13.55 | 51,727 | -0.06(-0.44%) |
May 01, 2023 | 13.71 | 13.71 | 13.57 | 13.60 | 6,159 | -0.15(-1.08%) |
Apr 28, 2023 | 13.73 | 13.81 | 13.63 | 13.75 | 13,479 | +0.12(+0.87%) |
Apr 27, 2023 | 13.63 | 13.65 | 13.57 | 13.63 | 23,881 | +0.12(+0.88%) |
Apr 26, 2023 | 13.50 | 13.53 | 13.48 | 13.52 | 10,522 | +0.12(+0.89%) |
Apr 25, 2023 | 13.44 | 13.46 | 13.39 | 13.40 | 56,457 | -0.12(-0.88%) |
Apr 24, 2023 | 13.61 | 13.61 | 13.50 | 13.52 | 23,891 | -0.12(-0.87%) |
Apr 21, 2023 | 13.86 | 13.86 | 13.63 | 13.63 | 93,242 | -0.27(-1.92%) |
Apr 20, 2023 | 13.85 | 13.94 | 13.82 | 13.90 | 77,487 | +0.03(+0.21%) |
Apr 19, 2023 | 13.97 | 13.97 | 13.87 | 13.87 | 33,917 | -0.14(-0.99%) |
Apr 18, 2023 | 14.06 | 14.16 | 13.99 | 14.01 | 20,031 | +0.01(+0.07%) |
Apr 17, 2023 | 14.00 | 14.09 | 13.99 | 14.00 | 36,664 | +0.06(+0.43%) |
Apr 14, 2023 | 13.97 | 14.10 | 13.89 | 13.94 | 40,922 | +0.05(+0.36%) |
Apr 13, 2023 | 13.86 | 13.90 | 13.83 | 13.89 | 36,312 | +0.02(+0.14%) |
Apr 12, 2023 | 14.01 | 14.03 | 13.86 | 13.87 | 25,990 | -0.17(-1.20%) |
Apr 11, 2023 | 14.12 | 14.12 | 13.97 | 14.04 | 9,042 | +0.07(+0.50%) |
Apr 10, 2023 | 13.98 | 14.01 | 13.94 | 13.97 | 5,212 | -0.02(-0.14%) |
Apr 06, 2023 | 13.92 | 14.02 | 13.92 | 13.99 | 2,362 | +0.03(+0.21%) |
Apr 05, 2023 | 14.02 | 14.02 | 13.94 | 13.96 | 17,393 | -0.06(-0.42%) |
Apr 04, 2023 | 14.03 | 14.09 | 13.93 | 14.02 | 21,413 | -0.11(-0.77%) |
Apr 03, 2023 | 14.15 | 14.20 | 14.06 | 14.13 | 34,723 | -0.09(-0.63%) |
Mar 31, 2023 | 14.14 | 14.24 | 14.14 | 14.22 | 6,120 | +0.17(+1.20%) |
Mar 30, 2023 | 14.03 | 14.08 | 14.03 | 14.05 | 12,795 | +0.08(+0.57%) |
Mar 29, 2023 | 13.97 | 14.12 | 13.92 | 13.97 | 60,347 | +0.06(+0.43%) |
Mar 28, 2023 | 13.91 | 13.93 | 13.87 | 13.91 | 72,314 | +0.01(+0.07%) |
Mar 27, 2023 | 14.00 | 14.00 | 13.87 | 13.90 | 49,491 | -0.12(-0.85%) |
Mar 24, 2023 | 14.06 | 14.06 | 13.97 | 14.02 | 3,779 | -0.07(-0.49%) |
Mar 23, 2023 | 14.15 | 14.20 | 14.07 | 14.09 | 71,106 | +0.02(+0.14%) |
Mar 22, 2023 | 14.10 | 14.12 | 14.02 | 14.07 | 19,519 | +0.05(+0.35%) |
Mar 21, 2023 | 14.08 | 14.10 | 13.93 | 14.02 | 19,791 | -0.04(-0.28%) |
Mar 20, 2023 | 14.02 | 14.08 | 13.97 | 14.06 | 5,446 | -0.06(-0.46%) |
Mar 17, 2023 | 14.20 | 14.35 | 14.11 | 14.12 | 18,661 | +0.03(+0.25%) |
Mar 16, 2023 | 14.00 | 14.10 | 13.99 | 14.09 | 13,731 | -0.04(-0.28%) |
Mar 15, 2023 | 14.26 | 14.30 | 14.08 | 14.13 | 41,140 | -0.23(-1.59%) |
Mar 14, 2023 | 14.34 | 14.46 | 14.32 | 14.36 | 11,235 | -0.01(-0.07%) |
Mar 13, 2023 | 14.22 | 14.37 | 14.12 | 14.37 | 70,377 | +0.20(+1.40%) |
Mar 10, 2023 | 14.13 | 14.25 | 14.09 | 14.17 | 16,666 | -0.04(-0.28%) |
Mar 09, 2023 | 14.20 | 14.29 | 14.19 | 14.21 | 12,530 | -0.04(-0.28%) |
Mar 08, 2023 | 14.33 | 14.36 | 14.15 | 14.25 | 18,174 | +0.02(+0.14%) |
Mar 07, 2023 | 14.23 | 14.33 | 14.17 | 14.23 | 40,106 | -0.09(-0.62%) |
Mar 06, 2023 | 14.42 | 14.50 | 14.32 | 14.32 | 53,697 | -0.21(-1.43%) |
Mar 03, 2023 | 14.54 | 14.58 | 14.50 | 14.53 | 39,279 | +0.08(+0.55%) |
Mar 02, 2023 | 14.36 | 14.47 | 14.30 | 14.45 | 63,488 | -0.09(-0.61%) |