Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.01 | 13.18 | 12.69 | 12.73 | 157,903 | -0.33(-2.51%) |
May 30, 2023 | 13.10 | 13.21 | 12.94 | 13.06 | 109,359 | -0.02(-0.15%) |
May 26, 2023 | 13.43 | 13.43 | 12.95 | 13.08 | 149,557 | -0.30(-2.23%) |
May 25, 2023 | 13.39 | 13.85 | 13.11 | 13.37 | 210,367 | -0.10(-0.74%) |
May 24, 2023 | 14.61 | 14.61 | 13.34 | 13.47 | 314,596 | -1.15(-7.87%) |
May 23, 2023 | 14.14 | 15.10 | 13.75 | 14.63 | 908,569 | +1.58(+12.10%) |
May 22, 2023 | 13.03 | 13.22 | 12.87 | 13.05 | 186,080 | +0.10(+0.77%) |
May 19, 2023 | 12.84 | 13.16 | 12.81 | 12.95 | 87,314 | +0.14(+1.09%) |
May 18, 2023 | 12.82 | 12.82 | 12.60 | 12.81 | 83,253 | +0.02(+0.15%) |
May 17, 2023 | 12.91 | 12.91 | 12.72 | 12.79 | 105,904 | -0.02(-0.15%) |
May 16, 2023 | 12.95 | 13.10 | 12.75 | 12.81 | 55,438 | -0.23(-1.75%) |
May 15, 2023 | 13.00 | 13.09 | 12.81 | 13.04 | 108,707 | +0.12(+0.92%) |
May 12, 2023 | 12.89 | 13.00 | 12.81 | 12.92 | 98,063 | +0.08(+0.62%) |
May 11, 2023 | 12.62 | 13.03 | 12.62 | 12.84 | 86,283 | -0.03(-0.23%) |
May 10, 2023 | 12.81 | 12.98 | 12.71 | 12.87 | 89,552 | +0.17(+1.33%) |
May 09, 2023 | 12.69 | 12.78 | 12.52 | 12.70 | 79,603 | -0.09(-0.70%) |
May 08, 2023 | 12.78 | 12.91 | 12.69 | 12.79 | 118,495 | +0.10(+0.78%) |
May 05, 2023 | 12.61 | 12.87 | 12.56 | 12.69 | 161,059 | +0.31(+2.49%) |
May 04, 2023 | 12.70 | 12.89 | 12.23 | 12.38 | 257,126 | -0.41(-3.18%) |
May 03, 2023 | 13.09 | 13.11 | 12.78 | 12.79 | 149,005 | -0.34(-2.57%) |
May 02, 2023 | 13.50 | 13.56 | 13.02 | 13.13 | 213,630 | -0.46(-3.36%) |
May 01, 2023 | 13.63 | 13.77 | 13.48 | 13.58 | 161,360 | -0.13(-0.94%) |
Apr 28, 2023 | 13.42 | 13.80 | 13.37 | 13.71 | 155,881 | +0.29(+2.15%) |
Apr 27, 2023 | 13.33 | 13.57 | 13.07 | 13.42 | 229,750 | +0.14(+1.05%) |
Apr 26, 2023 | 13.41 | 13.59 | 13.27 | 13.29 | 177,686 | -0.20(-1.47%) |
Apr 25, 2023 | 13.81 | 13.81 | 13.39 | 13.48 | 270,223 | -0.49(-3.48%) |
Apr 24, 2023 | 13.90 | 14.22 | 13.89 | 13.97 | 222,511 | +0.11(+0.79%) |
Apr 21, 2023 | 14.11 | 14.11 | 13.66 | 13.86 | 198,745 | -0.20(-1.41%) |
Apr 20, 2023 | 14.12 | 14.31 | 14.01 | 14.06 | 185,447 | -0.22(-1.53%) |
Apr 19, 2023 | 14.41 | 14.41 | 14.00 | 14.28 | 205,573 | -0.28(-1.91%) |
Apr 18, 2023 | 14.43 | 14.63 | 14.30 | 14.56 | 284,338 | +0.10(+0.69%) |
Apr 17, 2023 | 13.90 | 14.50 | 13.81 | 14.46 | 427,428 | +0.56(+4.00%) |
Apr 14, 2023 | 13.88 | 13.97 | 13.70 | 13.90 | 199,006 | +0.06(+0.43%) |
Apr 13, 2023 | 13.98 | 13.98 | 13.80 | 13.84 | 188,617 | -0.04(-0.29%) |
Apr 12, 2023 | 13.90 | 13.90 | 13.78 | 13.88 | 180,105 | +0.07(+0.50%) |
Apr 11, 2023 | 13.56 | 13.87 | 13.44 | 13.81 | 171,852 | +0.20(+1.46%) |
Apr 10, 2023 | 13.42 | 13.73 | 13.42 | 13.61 | 178,518 | +0.17(+1.26%) |
Apr 06, 2023 | 13.50 | 13.54 | 13.34 | 13.44 | 140,480 | -0.08(-0.59%) |
Apr 05, 2023 | 13.60 | 13.61 | 13.33 | 13.52 | 159,499 | -0.07(-0.51%) |
Apr 04, 2023 | 13.88 | 13.94 | 13.58 | 13.59 | 233,674 | -0.20(-1.44%) |
Apr 03, 2023 | 13.91 | 13.99 | 13.68 | 13.79 | 281,186 | -0.11(-0.79%) |
Mar 31, 2023 | 13.68 | 13.90 | 13.67 | 13.90 | 201,485 | +0.25(+1.82%) |
Mar 30, 2023 | 13.81 | 13.88 | 13.53 | 13.65 | 201,011 | -0.08(-0.58%) |
Mar 29, 2023 | 13.86 | 13.91 | 13.67 | 13.73 | 151,630 | -0.10(-0.72%) |
Mar 28, 2023 | 13.50 | 13.86 | 13.50 | 13.83 | 257,343 | +0.31(+2.28%) |
Mar 27, 2023 | 13.34 | 13.58 | 13.27 | 13.52 | 208,697 | +0.28(+2.10%) |
Mar 24, 2023 | 13.28 | 13.37 | 12.98 | 13.25 | 246,664 | -0.12(-0.89%) |
Mar 23, 2023 | 13.67 | 13.81 | 13.23 | 13.36 | 264,156 | -0.23(-1.68%) |
Mar 22, 2023 | 13.61 | 14.01 | 13.49 | 13.59 | 456,646 | -0.06(-0.44%) |
Mar 21, 2023 | 13.24 | 13.75 | 13.22 | 13.65 | 760,872 | +0.78(+6.10%) |
Mar 20, 2023 | 11.95 | 13.00 | 11.95 | 12.87 | 748,355 | +0.89(+7.46%) |
Mar 17, 2023 | 12.06 | 12.22 | 11.83 | 11.97 | 422,614 | -0.15(-1.23%) |
Mar 16, 2023 | 12.28 | 12.36 | 12.01 | 12.12 | 327,442 | -0.24(-1.93%) |
Mar 15, 2023 | 12.41 | 12.43 | 11.98 | 12.36 | 266,398 | -0.34(-2.66%) |
Mar 14, 2023 | 12.68 | 12.80 | 12.46 | 12.70 | 554,889 | +0.25(+1.99%) |
Mar 13, 2023 | 12.55 | 12.75 | 12.01 | 12.45 | 226,982 | -0.27(-2.11%) |
Mar 10, 2023 | 13.01 | 13.15 | 12.71 | 12.72 | 193,002 | -0.36(-2.73%) |
Mar 09, 2023 | 13.40 | 13.56 | 13.04 | 13.08 | 303,578 | -0.34(-2.52%) |
Mar 08, 2023 | 13.31 | 13.48 | 13.30 | 13.41 | 255,956 | +0.08(+0.60%) |
Mar 07, 2023 | 13.33 | 13.42 | 13.22 | 13.33 | 156,767 | -0.03(-0.22%) |
Mar 06, 2023 | 13.81 | 13.81 | 13.15 | 13.36 | 288,651 | -0.58(-4.13%) |
Mar 03, 2023 | 13.86 | 14.02 | 13.63 | 13.94 | 380,679 | +0.09(+0.64%) |
Mar 02, 2023 | 13.57 | 13.89 | 13.47 | 13.85 | 232,961 | +0.18(+1.31%) |