Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.37 | 13.69 | 13.16 | 13.46 | 17,890 | +0.11(+0.79%) |
May 30, 2023 | 13.38 | 13.61 | 13.33 | 13.36 | 26,843 | -0.02(-0.14%) |
May 26, 2023 | 13.29 | 13.46 | 13.19 | 13.37 | 32,175 | +0.08(+0.57%) |
May 25, 2023 | 13.42 | 13.73 | 13.09 | 13.30 | 17,557 | -0.24(-1.76%) |
May 24, 2023 | 13.68 | 13.77 | 13.29 | 13.54 | 16,236 | -0.21(-1.53%) |
May 23, 2023 | 13.95 | 14.39 | 13.38 | 13.75 | 31,702 | +0.35(+2.64%) |
May 22, 2023 | 13.46 | 13.63 | 13.09 | 13.39 | 20,975 | +0.02(+0.14%) |
May 19, 2023 | 13.79 | 13.79 | 13.31 | 13.37 | 20,270 | -0.30(-2.17%) |
May 18, 2023 | 13.55 | 13.79 | 13.34 | 13.67 | 26,316 | +0.11(+0.77%) |
May 17, 2023 | 12.99 | 13.61 | 12.99 | 13.57 | 35,256 | +0.66(+5.11%) |
May 16, 2023 | 12.97 | 13.02 | 12.79 | 12.91 | 16,667 | +0.02(+0.15%) |
May 15, 2023 | 12.73 | 13.01 | 12.70 | 12.89 | 18,544 | +0.05(+0.37%) |
May 12, 2023 | 13.09 | 13.09 | 12.52 | 12.84 | 22,178 | +0.04(+0.30%) |
May 11, 2023 | 12.95 | 12.95 | 12.74 | 12.80 | 22,292 | -0.20(-1.54%) |
May 10, 2023 | 12.71 | 13.00 | 12.71 | 13.00 | 41,527 | +0.36(+2.83%) |
May 09, 2023 | 12.76 | 12.86 | 12.45 | 12.64 | 35,629 | -0.11(-0.89%) |
May 08, 2023 | 13.19 | 13.19 | 12.63 | 12.76 | 31,409 | -0.25(-1.89%) |
May 05, 2023 | 12.82 | 13.08 | 12.64 | 13.00 | 37,397 | +0.41(+3.30%) |
May 04, 2023 | 12.59 | 12.73 | 12.13 | 12.59 | 57,771 | -0.06(-0.45%) |
May 03, 2023 | 12.82 | 12.89 | 12.64 | 12.64 | 47,578 | -0.19(-1.47%) |
May 02, 2023 | 12.98 | 12.98 | 12.60 | 12.83 | 58,867 | -0.10(-0.80%) |
May 01, 2023 | 13.18 | 13.19 | 12.84 | 12.94 | 26,259 | -0.09(-0.72%) |
Apr 28, 2023 | 12.89 | 13.26 | 12.89 | 13.03 | 31,043 | +0.32(+2.52%) |
Apr 27, 2023 | 12.56 | 12.76 | 12.51 | 12.71 | 39,672 | +0.17(+1.35%) |
Apr 26, 2023 | 12.42 | 12.64 | 12.42 | 12.54 | 29,267 | +0.08(+0.61%) |
Apr 25, 2023 | 12.65 | 12.76 | 12.42 | 12.46 | 24,662 | -0.21(-1.64%) |
Apr 24, 2023 | 12.60 | 12.79 | 12.35 | 12.67 | 55,796 | +0.31(+2.52%) |
Apr 21, 2023 | 12.38 | 12.41 | 12.31 | 12.36 | 30,197 | -0.11(-0.91%) |
Apr 20, 2023 | 12.55 | 12.66 | 12.40 | 12.47 | 23,137 | -0.15(-1.19%) |
Apr 19, 2023 | 12.45 | 12.79 | 12.27 | 12.62 | 44,560 | +0.23(+1.83%) |
Apr 18, 2023 | 12.58 | 12.58 | 12.35 | 12.40 | 25,933 | -0.27(-2.16%) |
Apr 17, 2023 | 12.52 | 12.72 | 12.37 | 12.67 | 24,768 | +0.24(+1.90%) |
Apr 14, 2023 | 12.87 | 12.89 | 12.39 | 12.44 | 28,478 | -0.36(-2.80%) |
Apr 13, 2023 | 12.43 | 12.81 | 12.39 | 12.79 | 21,942 | +0.24(+1.88%) |
Apr 12, 2023 | 12.73 | 12.73 | 12.50 | 12.56 | 38,008 | -0.29(-2.27%) |
Apr 11, 2023 | 12.80 | 12.93 | 12.73 | 12.85 | 23,947 | +0.03(+0.22%) |
Apr 10, 2023 | 12.73 | 12.92 | 12.73 | 12.82 | 23,062 | +0.02(+0.15%) |
Apr 06, 2023 | 12.95 | 13.05 | 12.73 | 12.80 | 24,219 | -0.20(-1.52%) |
Apr 05, 2023 | 13.24 | 13.29 | 12.98 | 13.00 | 28,529 | -0.31(-2.34%) |
Apr 04, 2023 | 13.66 | 13.66 | 13.16 | 13.31 | 43,275 | -0.24(-1.74%) |
Apr 03, 2023 | 13.75 | 13.83 | 13.41 | 13.55 | 62,360 | -0.11(-0.83%) |
Mar 31, 2023 | 13.39 | 13.80 | 13.26 | 13.66 | 259,241 | +0.26(+1.97%) |
Mar 30, 2023 | 13.50 | 13.60 | 13.21 | 13.40 | 232,029 | +0.02(+0.14%) |
Mar 29, 2023 | 13.41 | 13.46 | 13.04 | 13.38 | 26,570 | -0.04(-0.28%) |
Mar 28, 2023 | 13.44 | 13.59 | 13.32 | 13.42 | 14,089 | -0.02(-0.14%) |
Mar 27, 2023 | 13.46 | 13.69 | 13.36 | 13.44 | 31,270 | +0.15(+1.14%) |
Mar 24, 2023 | 13.00 | 13.29 | 12.82 | 13.28 | 52,205 | +0.21(+1.59%) |
Mar 23, 2023 | 13.44 | 13.70 | 13.02 | 13.08 | 36,519 | -0.58(-4.28%) |
Mar 22, 2023 | 14.14 | 14.29 | 13.64 | 13.66 | 40,663 | -0.45(-3.21%) |
Mar 21, 2023 | 13.79 | 14.14 | 13.73 | 14.11 | 92,426 | +0.60(+4.47%) |
Mar 20, 2023 | 13.56 | 13.73 | 13.50 | 13.51 | 50,169 | +0.09(+0.70%) |
Mar 17, 2023 | 14.32 | 14.33 | 13.37 | 13.42 | 113,014 | -1.03(-7.11%) |
Mar 16, 2023 | 13.77 | 14.69 | 13.67 | 14.44 | 59,657 | +0.60(+4.36%) |
Mar 15, 2023 | 13.62 | 13.92 | 13.21 | 13.84 | 85,828 | -0.09(-0.68%) |
Mar 14, 2023 | 14.84 | 14.84 | 13.92 | 13.94 | 106,134 | -0.22(-1.53%) |
Mar 13, 2023 | 14.91 | 15.18 | 13.91 | 14.15 | 120,517 | -0.95(-6.30%) |
Mar 10, 2023 | 15.35 | 15.62 | 14.81 | 15.10 | 110,823 | -0.60(-3.84%) |
Mar 09, 2023 | 16.06 | 16.09 | 15.64 | 15.71 | 78,883 | -0.36(-2.23%) |
Mar 08, 2023 | 16.29 | 16.29 | 15.99 | 16.07 | 105,249 | -0.19(-1.16%) |
Mar 07, 2023 | 16.93 | 16.93 | 16.25 | 16.25 | 64,008 | -0.65(-3.85%) |
Mar 06, 2023 | 17.31 | 17.31 | 16.88 | 16.91 | 82,645 | -0.31(-1.81%) |
Mar 03, 2023 | 17.42 | 17.42 | 17.19 | 17.22 | 51,129 | -0.11(-0.65%) |
Mar 02, 2023 | 17.22 | 17.46 | 17.13 | 17.33 | 66,954 | +0.08(+0.49%) |