Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.42 | 13.43 | 13.33 | 13.35 | 368,247 | -0.07(-0.54%) |
May 30, 2023 | 13.80 | 13.80 | 13.40 | 13.43 | 523,820 | -0.28(-2.05%) |
May 26, 2023 | 13.38 | 13.76 | 13.35 | 13.71 | 220,051 | +0.30(+2.23%) |
May 25, 2023 | 13.36 | 13.42 | 13.34 | 13.41 | 228,854 | +0.12(+0.88%) |
May 24, 2023 | 13.34 | 13.42 | 13.29 | 13.29 | 224,343 | -0.14(-1.01%) |
May 23, 2023 | 13.48 | 13.56 | 13.43 | 13.43 | 195,517 | -0.12(-0.87%) |
May 22, 2023 | 13.54 | 13.65 | 13.53 | 13.54 | 176,772 | -0.05(-0.40%) |
May 19, 2023 | 13.68 | 13.71 | 13.53 | 13.60 | 269,663 | -0.01(-0.07%) |
May 18, 2023 | 13.52 | 13.65 | 13.51 | 13.61 | 223,150 | +0.03(+0.20%) |
May 17, 2023 | 13.47 | 13.60 | 13.42 | 13.58 | 184,218 | +0.20(+1.49%) |
May 16, 2023 | 13.48 | 13.48 | 13.37 | 13.38 | 149,614 | -0.05(-0.40%) |
May 15, 2023 | 13.35 | 13.52 | 13.32 | 13.43 | 265,734 | +0.08(+0.61%) |
May 12, 2023 | 13.45 | 13.50 | 13.33 | 13.35 | 318,367 | -0.08(-0.62%) |
May 11, 2023 | 13.45 | 13.45 | 13.39 | 13.44 | 275,041 | +0.00(+0.00%) |
May 10, 2023 | 13.55 | 13.59 | 13.38 | 13.44 | 465,733 | -0.07(-0.53%) |
May 09, 2023 | 13.57 | 13.62 | 13.51 | 13.51 | 233,426 | -0.12(-0.86%) |
May 08, 2023 | 13.66 | 13.67 | 13.55 | 13.62 | 219,744 | -0.07(-0.52%) |
May 05, 2023 | 13.49 | 13.71 | 13.49 | 13.70 | 217,276 | +0.28(+2.07%) |
May 04, 2023 | 13.53 | 13.62 | 13.37 | 13.42 | 357,077 | -0.17(-1.25%) |
May 03, 2023 | 13.57 | 13.66 | 13.55 | 13.59 | 364,959 | -0.01(-0.07%) |
May 02, 2023 | 13.58 | 13.61 | 13.47 | 13.60 | 311,492 | +0.03(+0.20%) |
May 01, 2023 | 13.57 | 13.66 | 13.57 | 13.57 | 326,510 | +0.02(+0.13%) |
Apr 28, 2023 | 13.46 | 13.59 | 13.41 | 13.55 | 339,411 | +0.15(+1.14%) |
Apr 27, 2023 | 13.23 | 13.43 | 13.23 | 13.40 | 333,085 | +0.17(+1.29%) |
Apr 26, 2023 | 13.28 | 13.28 | 13.14 | 13.23 | 210,564 | -0.04(-0.27%) |
Apr 25, 2023 | 13.34 | 13.36 | 13.09 | 13.27 | 254,371 | -0.12(-0.87%) |
Apr 24, 2023 | 13.42 | 13.43 | 13.35 | 13.38 | 204,536 | -0.04(-0.27%) |
Apr 21, 2023 | 13.41 | 13.43 | 13.36 | 13.42 | 293,482 | +0.04(+0.33%) |
Apr 20, 2023 | 13.38 | 13.44 | 13.36 | 13.37 | 104,273 | -0.06(-0.47%) |
Apr 19, 2023 | 13.45 | 13.48 | 13.41 | 13.44 | 166,960 | -0.04(-0.33%) |
Apr 18, 2023 | 13.45 | 13.53 | 13.45 | 13.48 | 195,300 | +0.03(+0.20%) |
Apr 17, 2023 | 13.45 | 13.48 | 13.41 | 13.45 | 185,365 | +0.04(+0.27%) |
Apr 14, 2023 | 13.37 | 13.45 | 13.30 | 13.42 | 181,658 | +0.08(+0.61%) |
Apr 13, 2023 | 13.23 | 13.36 | 13.14 | 13.34 | 245,379 | +0.14(+1.07%) |
Apr 12, 2023 | 13.22 | 13.27 | 13.16 | 13.20 | 283,055 | +0.03(+0.20%) |
Apr 11, 2023 | 13.24 | 13.24 | 13.13 | 13.17 | 248,465 | -0.02(-0.13%) |
Apr 10, 2023 | 13.18 | 13.24 | 13.04 | 13.19 | 251,446 | +0.01(+0.07%) |
Apr 06, 2023 | 13.23 | 13.26 | 13.13 | 13.18 | 338,035 | -0.03(-0.20%) |
Apr 05, 2023 | 13.22 | 13.28 | 13.16 | 13.21 | 421,178 | -0.06(-0.47%) |
Apr 04, 2023 | 13.37 | 13.40 | 13.21 | 13.27 | 237,766 | -0.06(-0.47%) |
Apr 03, 2023 | 13.48 | 13.55 | 13.27 | 13.33 | 406,616 | -0.12(-0.93%) |
Mar 31, 2023 | 13.41 | 13.48 | 13.35 | 13.45 | 356,870 | +0.13(+1.00%) |
Mar 30, 2023 | 13.21 | 13.32 | 13.16 | 13.32 | 503,225 | +0.17(+1.28%) |
Mar 29, 2023 | 13.10 | 13.17 | 13.05 | 13.15 | 395,460 | +0.20(+1.51%) |
Mar 28, 2023 | 12.97 | 12.98 | 12.91 | 12.96 | 151,755 | +0.01(+0.07%) |
Mar 27, 2023 | 12.93 | 13.03 | 12.90 | 12.95 | 308,877 | +0.05(+0.41%) |
Mar 24, 2023 | 12.87 | 12.96 | 12.86 | 12.89 | 433,834 | -0.05(-0.41%) |
Mar 23, 2023 | 12.89 | 13.04 | 12.89 | 12.95 | 457,082 | +0.09(+0.69%) |
Mar 22, 2023 | 12.98 | 13.02 | 12.86 | 12.86 | 249,849 | -0.05(-0.41%) |
Mar 21, 2023 | 12.91 | 12.91 | 12.72 | 12.91 | 339,029 | +0.12(+0.90%) |
Mar 20, 2023 | 12.70 | 12.84 | 12.70 | 12.80 | 331,034 | +0.10(+0.77%) |
Mar 17, 2023 | 12.69 | 12.84 | 12.69 | 12.70 | 244,556 | -0.07(-0.56%) |
Mar 16, 2023 | 12.67 | 12.80 | 12.57 | 12.77 | 169,658 | +0.10(+0.77%) |
Mar 15, 2023 | 12.70 | 12.78 | 12.60 | 12.67 | 282,945 | -0.22(-1.72%) |
Mar 14, 2023 | 12.81 | 12.95 | 12.78 | 12.89 | 288,316 | +0.18(+1.38%) |
Mar 13, 2023 | 12.77 | 12.94 | 12.66 | 12.72 | 370,820 | -0.11(-0.89%) |
Mar 10, 2023 | 12.99 | 13.07 | 12.82 | 12.83 | 529,845 | -0.19(-1.42%) |
Mar 09, 2023 | 13.10 | 13.19 | 13.00 | 13.02 | 354,303 | -0.08(-0.60%) |
Mar 08, 2023 | 13.13 | 13.17 | 13.04 | 13.10 | 164,770 | -0.02(-0.13%) |
Mar 07, 2023 | 13.25 | 13.32 | 13.12 | 13.12 | 285,657 | -0.18(-1.32%) |
Mar 06, 2023 | 13.26 | 13.32 | 13.23 | 13.29 | 283,334 | +0.07(+0.53%) |
Mar 03, 2023 | 13.19 | 13.25 | 13.11 | 13.22 | 306,536 | +0.04(+0.33%) |
Mar 02, 2023 | 12.99 | 13.19 | 12.99 | 13.18 | 198,969 | +0.09(+0.67%) |