Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.22 | 15.33 | 14.81 | 15.02 | 528,897 | -0.30(-1.96%) |
May 30, 2023 | 15.38 | 15.42 | 15.22 | 15.32 | 371,005 | +0.03(+0.20%) |
May 26, 2023 | 15.29 | 15.30 | 15.04 | 15.29 | 455,866 | +0.05(+0.33%) |
May 25, 2023 | 15.18 | 15.32 | 15.10 | 15.24 | 491,078 | -0.05(-0.33%) |
May 24, 2023 | 15.43 | 15.43 | 15.15 | 15.29 | 386,332 | -0.17(-1.10%) |
May 23, 2023 | 15.33 | 15.67 | 15.27 | 15.46 | 419,305 | +0.11(+0.72%) |
May 22, 2023 | 15.38 | 15.46 | 15.07 | 15.35 | 360,630 | +0.06(+0.39%) |
May 19, 2023 | 15.58 | 15.70 | 15.14 | 15.29 | 373,601 | -0.17(-1.10%) |
May 18, 2023 | 15.07 | 15.50 | 15.06 | 15.46 | 533,706 | +0.32(+2.11%) |
May 17, 2023 | 14.95 | 15.21 | 14.83 | 15.14 | 587,916 | +0.30(+2.02%) |
May 16, 2023 | 14.89 | 15.06 | 14.69 | 14.84 | 441,245 | -0.21(-1.40%) |
May 15, 2023 | 15.08 | 15.08 | 14.79 | 15.05 | 342,459 | +0.06(+0.40%) |
May 12, 2023 | 15.19 | 15.29 | 14.70 | 14.99 | 708,162 | -0.11(-0.73%) |
May 11, 2023 | 14.77 | 15.22 | 14.77 | 15.10 | 674,431 | +0.18(+1.21%) |
May 10, 2023 | 15.35 | 15.35 | 14.85 | 14.92 | 590,518 | -0.17(-1.13%) |
May 09, 2023 | 15.00 | 15.21 | 14.93 | 15.09 | 876,702 | +0.04(+0.27%) |
May 08, 2023 | 14.85 | 15.06 | 14.78 | 15.05 | 591,514 | +0.22(+1.48%) |
May 05, 2023 | 14.40 | 14.91 | 14.40 | 14.83 | 683,923 | +0.63(+4.44%) |
May 04, 2023 | 14.43 | 14.79 | 14.01 | 14.20 | 657,127 | -0.29(-2.00%) |
May 03, 2023 | 14.50 | 15.11 | 14.08 | 14.49 | 1,155,989 | +1.10(+8.22%) |
May 02, 2023 | 13.58 | 13.61 | 13.21 | 13.39 | 487,872 | -0.30(-2.19%) |
May 01, 2023 | 13.47 | 13.80 | 13.40 | 13.69 | 586,401 | +0.15(+1.11%) |
Apr 28, 2023 | 13.46 | 13.77 | 13.43 | 13.54 | 591,958 | +0.09(+0.67%) |
Apr 27, 2023 | 13.34 | 13.52 | 13.24 | 13.45 | 373,677 | +0.22(+1.66%) |
Apr 26, 2023 | 13.15 | 13.43 | 13.15 | 13.23 | 336,288 | -0.09(-0.68%) |
Apr 25, 2023 | 13.65 | 13.75 | 13.25 | 13.32 | 363,821 | -0.41(-2.99%) |
Apr 24, 2023 | 13.65 | 13.89 | 13.55 | 13.73 | 357,933 | +0.14(+1.03%) |
Apr 21, 2023 | 13.63 | 13.65 | 13.43 | 13.59 | 270,907 | +0.03(+0.22%) |
Apr 20, 2023 | 13.53 | 13.56 | 13.37 | 13.56 | 354,910 | -0.06(-0.44%) |
Apr 19, 2023 | 13.41 | 13.66 | 13.41 | 13.62 | 444,724 | +0.06(+0.44%) |
Apr 18, 2023 | 13.47 | 13.57 | 13.42 | 13.56 | 372,546 | +0.09(+0.67%) |
Apr 17, 2023 | 13.52 | 13.56 | 13.41 | 13.47 | 321,891 | +0.00(+0.00%) |
Apr 14, 2023 | 13.49 | 13.74 | 13.31 | 13.47 | 404,845 | +0.00(+0.00%) |
Apr 13, 2023 | 13.45 | 13.57 | 13.37 | 13.47 | 426,960 | +0.08(+0.60%) |
Apr 12, 2023 | 13.75 | 13.82 | 13.37 | 13.39 | 432,470 | -0.17(-1.25%) |
Apr 11, 2023 | 13.29 | 13.75 | 13.21 | 13.56 | 844,329 | +0.37(+2.81%) |
Apr 10, 2023 | 12.94 | 13.31 | 12.94 | 13.19 | 789,303 | +0.19(+1.46%) |
Apr 06, 2023 | 12.80 | 13.04 | 12.72 | 13.00 | 813,033 | +0.23(+1.80%) |
Apr 05, 2023 | 12.96 | 13.02 | 12.66 | 12.77 | 590,417 | -0.29(-2.22%) |
Apr 04, 2023 | 13.62 | 13.63 | 13.00 | 13.06 | 737,498 | -0.54(-3.97%) |
Apr 03, 2023 | 13.61 | 13.76 | 13.46 | 13.60 | 519,521 | -0.08(-0.58%) |
Mar 31, 2023 | 13.36 | 13.70 | 13.27 | 13.68 | 614,208 | +0.40(+3.01%) |
Mar 30, 2023 | 13.25 | 13.32 | 13.15 | 13.28 | 502,279 | +0.23(+1.76%) |
Mar 29, 2023 | 12.94 | 13.11 | 12.76 | 13.05 | 464,811 | +0.25(+1.95%) |
Mar 28, 2023 | 12.84 | 12.97 | 12.65 | 12.80 | 697,205 | -0.06(-0.47%) |
Mar 27, 2023 | 12.90 | 12.94 | 12.68 | 12.86 | 476,947 | +0.22(+1.74%) |
Mar 24, 2023 | 12.30 | 12.65 | 12.19 | 12.64 | 517,482 | +0.23(+1.85%) |
Mar 23, 2023 | 12.66 | 12.81 | 12.34 | 12.41 | 521,618 | -0.27(-2.13%) |
Mar 22, 2023 | 13.13 | 13.16 | 12.68 | 12.68 | 561,021 | -0.35(-2.69%) |
Mar 21, 2023 | 13.08 | 13.30 | 12.97 | 13.03 | 551,963 | +0.18(+1.40%) |
Mar 20, 2023 | 12.88 | 13.22 | 12.83 | 12.85 | 715,183 | +0.19(+1.50%) |
Mar 17, 2023 | 12.92 | 12.92 | 12.58 | 12.66 | 1,815,583 | -0.31(-2.39%) |
Mar 16, 2023 | 12.55 | 13.11 | 12.38 | 12.97 | 606,977 | +0.22(+1.73%) |
Mar 15, 2023 | 12.61 | 12.77 | 12.36 | 12.75 | 845,523 | -0.25(-1.92%) |
Mar 14, 2023 | 13.28 | 13.40 | 12.83 | 13.00 | 864,003 | +0.11(+0.85%) |
Mar 13, 2023 | 13.15 | 13.27 | 12.85 | 12.89 | 776,146 | -0.64(-4.73%) |
Mar 10, 2023 | 13.73 | 13.78 | 13.31 | 13.53 | 597,923 | -0.27(-1.96%) |
Mar 09, 2023 | 14.15 | 14.25 | 13.68 | 13.80 | 573,727 | -0.27(-1.92%) |
Mar 08, 2023 | 14.12 | 14.14 | 13.90 | 14.07 | 430,098 | +0.03(+0.21%) |
Mar 07, 2023 | 13.97 | 14.05 | 13.77 | 14.04 | 688,523 | +0.14(+1.01%) |
Mar 06, 2023 | 14.12 | 14.15 | 13.75 | 13.90 | 708,737 | -0.29(-2.04%) |
Mar 03, 2023 | 14.14 | 14.25 | 13.98 | 14.19 | 423,616 | +0.13(+0.92%) |
Mar 02, 2023 | 13.56 | 14.07 | 13.56 | 14.06 | 391,005 | +0.11(+0.79%) |