Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.50 | 14.73 | 14.39 | 14.64 | 251,258 | +0.52(+3.71%) |
May 30, 2023 | 14.27 | 14.43 | 14.11 | 14.11 | 173,488 | +0.27(+1.96%) |
May 26, 2023 | 13.62 | 13.98 | 13.49 | 13.84 | 173,864 | +0.09(+0.63%) |
May 25, 2023 | 13.62 | 13.97 | 13.60 | 13.76 | 240,217 | +0.51(+3.88%) |
May 24, 2023 | 13.19 | 13.47 | 13.07 | 13.24 | 210,016 | -0.12(-0.91%) |
May 23, 2023 | 13.40 | 13.45 | 13.06 | 13.36 | 175,416 | -0.27(-1.96%) |
May 22, 2023 | 13.63 | 13.68 | 13.38 | 13.63 | 148,745 | +0.08(+0.57%) |
May 19, 2023 | 13.45 | 13.68 | 13.32 | 13.55 | 198,017 | -0.17(-1.27%) |
May 18, 2023 | 14.06 | 14.27 | 13.71 | 13.73 | 253,072 | -0.20(-1.46%) |
May 17, 2023 | 14.25 | 14.40 | 13.78 | 13.93 | 284,609 | -0.58(-4.01%) |
May 16, 2023 | 13.92 | 14.52 | 13.81 | 14.51 | 311,586 | +0.71(+5.13%) |
May 15, 2023 | 13.85 | 14.05 | 13.64 | 13.80 | 250,814 | -0.11(-0.77%) |
May 12, 2023 | 13.81 | 14.12 | 13.67 | 13.91 | 253,559 | -0.06(-0.42%) |
May 11, 2023 | 13.90 | 14.16 | 13.83 | 13.97 | 313,225 | +0.36(+2.64%) |
May 10, 2023 | 13.16 | 13.81 | 13.16 | 13.61 | 283,559 | +0.30(+2.26%) |
May 09, 2023 | 13.54 | 13.58 | 13.09 | 13.31 | 232,125 | +0.00(+0.00%) |
May 08, 2023 | 12.95 | 13.32 | 12.84 | 13.31 | 222,954 | -0.01(-0.07%) |
May 05, 2023 | 13.45 | 13.46 | 13.11 | 13.32 | 259,516 | -0.77(-5.44%) |
May 04, 2023 | 13.78 | 14.15 | 13.49 | 14.09 | 385,403 | +0.34(+2.47%) |
May 03, 2023 | 13.60 | 13.77 | 13.36 | 13.75 | 385,209 | +0.51(+3.89%) |
May 02, 2023 | 12.41 | 13.47 | 12.41 | 13.23 | 874,648 | +1.03(+8.43%) |
May 01, 2023 | 12.23 | 12.30 | 11.95 | 12.20 | 133,102 | +0.29(+2.44%) |
Apr 28, 2023 | 12.35 | 12.36 | 11.80 | 11.91 | 212,342 | -0.40(-3.23%) |
Apr 27, 2023 | 12.39 | 12.63 | 12.23 | 12.31 | 241,769 | -0.07(-0.55%) |
Apr 26, 2023 | 12.12 | 12.51 | 12.01 | 12.38 | 207,339 | +0.30(+2.49%) |
Apr 25, 2023 | 11.83 | 12.17 | 11.83 | 12.08 | 190,604 | +0.47(+4.01%) |
Apr 24, 2023 | 12.02 | 12.02 | 11.51 | 11.61 | 130,902 | -0.35(-2.92%) |
Apr 21, 2023 | 11.75 | 12.07 | 11.69 | 11.96 | 197,342 | +0.15(+1.23%) |
Apr 20, 2023 | 11.92 | 12.11 | 11.82 | 11.82 | 181,472 | +0.21(+1.84%) |
Apr 19, 2023 | 11.73 | 11.87 | 11.60 | 11.60 | 169,067 | +0.07(+0.59%) |
Apr 18, 2023 | 11.67 | 11.79 | 11.49 | 11.53 | 156,158 | -0.10(-0.83%) |
Apr 17, 2023 | 11.39 | 11.69 | 11.34 | 11.63 | 196,783 | +0.30(+2.65%) |
Apr 14, 2023 | 11.36 | 11.48 | 11.22 | 11.33 | 200,996 | -0.05(-0.43%) |
Apr 13, 2023 | 11.56 | 11.59 | 11.33 | 11.38 | 158,140 | -0.14(-1.18%) |
Apr 12, 2023 | 11.40 | 11.58 | 11.34 | 11.51 | 247,252 | -0.01(-0.08%) |
Apr 11, 2023 | 11.63 | 11.76 | 11.39 | 11.52 | 192,474 | -0.22(-1.90%) |
Apr 10, 2023 | 11.81 | 11.81 | 11.49 | 11.75 | 253,695 | -0.18(-1.54%) |
Apr 06, 2023 | 11.60 | 11.97 | 11.60 | 11.93 | 449,916 | +0.33(+2.84%) |
Apr 05, 2023 | 11.89 | 12.07 | 11.59 | 11.60 | 436,846 | -0.33(-2.73%) |
Apr 04, 2023 | 11.44 | 12.13 | 11.44 | 11.93 | 423,913 | +0.42(+3.67%) |
Apr 03, 2023 | 11.70 | 11.72 | 11.34 | 11.51 | 909,496 | -1.14(-9.05%) |
Mar 31, 2023 | 12.79 | 12.84 | 12.61 | 12.65 | 379,778 | -0.19(-1.51%) |
Mar 30, 2023 | 12.75 | 12.97 | 12.69 | 12.84 | 592,190 | -0.09(-0.68%) |
Mar 29, 2023 | 13.05 | 13.19 | 12.90 | 12.93 | 532,651 | -0.36(-2.70%) |
Mar 28, 2023 | 13.82 | 13.85 | 13.17 | 13.29 | 708,230 | -0.44(-3.18%) |
Mar 27, 2023 | 13.92 | 14.24 | 13.55 | 13.73 | 658,165 | -0.59(-4.13%) |
Mar 24, 2023 | 14.96 | 15.08 | 14.21 | 14.32 | 683,502 | -0.09(-0.61%) |
Mar 23, 2023 | 13.77 | 14.69 | 13.64 | 14.41 | 650,682 | +0.39(+2.77%) |
Mar 22, 2023 | 13.41 | 14.04 | 13.31 | 14.02 | 656,869 | +0.57(+4.23%) |
Mar 21, 2023 | 13.87 | 13.91 | 13.36 | 13.45 | 596,628 | -0.98(-6.80%) |
Mar 20, 2023 | 15.04 | 15.06 | 14.24 | 14.43 | 733,694 | -0.57(-3.78%) |
Mar 17, 2023 | 14.74 | 15.26 | 14.49 | 15.00 | 750,964 | +0.46(+3.18%) |
Mar 16, 2023 | 15.36 | 15.61 | 14.46 | 14.53 | 1,228,700 | -0.30(-2.01%) |
Mar 15, 2023 | 14.13 | 15.20 | 14.13 | 14.83 | 1,845,806 | +1.43(+10.69%) |
Mar 14, 2023 | 13.61 | 13.89 | 12.80 | 13.40 | 539,464 | -0.21(-1.55%) |
Mar 13, 2023 | 13.75 | 14.18 | 13.15 | 13.61 | 831,755 | +0.49(+3.74%) |
Mar 10, 2023 | 12.79 | 13.23 | 12.43 | 13.12 | 436,763 | +0.38(+3.02%) |
Mar 09, 2023 | 12.25 | 12.76 | 11.92 | 12.74 | 202,368 | +0.37(+2.95%) |
Mar 08, 2023 | 12.20 | 12.61 | 11.97 | 12.37 | 197,946 | +0.25(+2.06%) |
Mar 07, 2023 | 11.81 | 12.21 | 11.81 | 12.12 | 226,833 | +0.38(+3.28%) |
Mar 06, 2023 | 11.80 | 11.97 | 11.72 | 11.74 | 308,183 | +0.02(+0.16%) |
Mar 03, 2023 | 12.33 | 12.34 | 11.62 | 11.72 | 349,871 | -0.33(-2.71%) |
Mar 02, 2023 | 12.25 | 12.40 | 11.96 | 12.05 | 240,553 | -0.21(-1.73%) |