Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.23 | 14.66 | 14.10 | 14.20 | 3,135,110 | -0.02(-0.14%) |
May 30, 2023 | 14.18 | 14.42 | 14.12 | 14.22 | 740,261 | +0.17(+1.21%) |
May 26, 2023 | 14.16 | 14.35 | 14.01 | 14.05 | 658,474 | -0.08(-0.57%) |
May 25, 2023 | 14.36 | 14.41 | 13.94 | 14.13 | 852,473 | -1.10(-7.22%) |
May 24, 2023 | 15.02 | 15.38 | 15.01 | 15.23 | 422,392 | -0.02(-0.13%) |
May 23, 2023 | 15.14 | 15.44 | 15.10 | 15.25 | 510,012 | -0.02(-0.13%) |
May 22, 2023 | 15.05 | 15.35 | 15.01 | 15.27 | 475,318 | +0.20(+1.33%) |
May 19, 2023 | 15.10 | 15.20 | 14.97 | 15.07 | 429,546 | +0.03(+0.20%) |
May 18, 2023 | 14.69 | 15.12 | 14.62 | 15.04 | 499,324 | +0.29(+1.97%) |
May 17, 2023 | 14.33 | 14.84 | 14.23 | 14.75 | 470,703 | +0.47(+3.29%) |
May 16, 2023 | 13.90 | 14.34 | 13.78 | 14.28 | 432,677 | +0.27(+1.93%) |
May 15, 2023 | 13.72 | 14.16 | 13.71 | 14.01 | 371,663 | +0.29(+2.11%) |
May 12, 2023 | 13.51 | 13.82 | 13.40 | 13.72 | 403,529 | +0.02(+0.15%) |
May 11, 2023 | 13.88 | 13.95 | 13.46 | 13.70 | 328,027 | -0.08(-0.58%) |
May 10, 2023 | 13.00 | 13.84 | 12.78 | 13.78 | 578,305 | +1.09(+8.59%) |
May 09, 2023 | 12.57 | 12.79 | 12.55 | 12.69 | 327,726 | +0.04(+0.32%) |
May 08, 2023 | 12.57 | 12.68 | 12.51 | 12.65 | 180,212 | +0.08(+0.64%) |
May 05, 2023 | 12.60 | 12.65 | 12.41 | 12.57 | 212,882 | +0.12(+0.96%) |
May 04, 2023 | 12.38 | 12.51 | 12.28 | 12.45 | 334,574 | +0.02(+0.16%) |
May 03, 2023 | 12.56 | 12.64 | 12.43 | 12.43 | 312,052 | -0.12(-0.96%) |
May 02, 2023 | 12.92 | 12.98 | 12.54 | 12.55 | 436,784 | -0.36(-2.79%) |
May 01, 2023 | 12.70 | 13.02 | 12.59 | 12.91 | 500,722 | +0.16(+1.25%) |
Apr 28, 2023 | 12.77 | 12.92 | 12.69 | 12.75 | 356,249 | -0.07(-0.55%) |
Apr 27, 2023 | 12.84 | 12.90 | 12.73 | 12.82 | 188,446 | +0.05(+0.39%) |
Apr 26, 2023 | 12.90 | 13.00 | 12.73 | 12.77 | 265,962 | -0.15(-1.16%) |
Apr 25, 2023 | 13.00 | 13.04 | 12.86 | 12.92 | 371,325 | -0.21(-1.60%) |
Apr 24, 2023 | 13.22 | 13.39 | 13.08 | 13.13 | 254,745 | -0.07(-0.53%) |
Apr 21, 2023 | 13.28 | 13.34 | 13.13 | 13.20 | 564,910 | -0.07(-0.53%) |
Apr 20, 2023 | 13.19 | 13.42 | 13.10 | 13.27 | 340,429 | +0.00(+0.00%) |
Apr 19, 2023 | 13.21 | 13.33 | 13.19 | 13.27 | 294,186 | -0.07(-0.52%) |
Apr 18, 2023 | 13.47 | 13.48 | 13.16 | 13.34 | 278,144 | -0.04(-0.30%) |
Apr 17, 2023 | 13.49 | 13.51 | 13.32 | 13.38 | 309,612 | -0.10(-0.74%) |
Apr 14, 2023 | 13.54 | 13.60 | 13.34 | 13.48 | 377,205 | -0.10(-0.74%) |
Apr 13, 2023 | 13.60 | 13.76 | 13.55 | 13.58 | 297,057 | +0.01(+0.07%) |
Apr 12, 2023 | 13.59 | 13.77 | 13.51 | 13.57 | 401,574 | +0.10(+0.74%) |
Apr 11, 2023 | 13.30 | 13.51 | 13.30 | 13.47 | 364,787 | +0.18(+1.35%) |
Apr 10, 2023 | 12.94 | 13.34 | 12.87 | 13.29 | 669,839 | +0.19(+1.45%) |
Apr 06, 2023 | 12.87 | 13.12 | 12.75 | 13.10 | 592,163 | +0.14(+1.08%) |
Apr 05, 2023 | 13.02 | 13.04 | 12.86 | 12.96 | 618,873 | -0.17(-1.29%) |
Apr 04, 2023 | 13.37 | 13.41 | 13.00 | 13.13 | 761,248 | -0.07(-0.53%) |
Apr 03, 2023 | 12.96 | 13.25 | 12.86 | 13.20 | 1,539,084 | +0.00(+0.00%) |
Mar 31, 2023 | 13.40 | 13.69 | 13.18 | 13.20 | 15,078,517 | -0.25(-1.86%) |
Mar 30, 2023 | 13.51 | 13.76 | 13.30 | 13.45 | 2,502,285 | +0.10(+0.75%) |
Mar 29, 2023 | 13.80 | 13.92 | 12.99 | 13.35 | 4,056,009 | +1.20(+9.88%) |
Mar 28, 2023 | 12.12 | 12.49 | 12.07 | 12.15 | 249,312 | +0.02(+0.16%) |
Mar 27, 2023 | 12.02 | 12.14 | 12.02 | 12.13 | 227,050 | +0.15(+1.25%) |
Mar 24, 2023 | 11.97 | 12.04 | 11.86 | 11.98 | 185,327 | -0.07(-0.58%) |
Mar 23, 2023 | 11.99 | 12.18 | 11.94 | 12.05 | 221,626 | +0.13(+1.09%) |
Mar 22, 2023 | 12.12 | 12.21 | 11.90 | 11.92 | 172,241 | -0.20(-1.65%) |
Mar 21, 2023 | 12.07 | 12.22 | 12.02 | 12.12 | 230,434 | +0.15(+1.25%) |
Mar 20, 2023 | 12.12 | 12.12 | 11.88 | 11.97 | 196,627 | -0.10(-0.83%) |
Mar 17, 2023 | 12.15 | 12.16 | 11.98 | 12.07 | 389,192 | -0.08(-0.66%) |
Mar 16, 2023 | 11.97 | 12.26 | 11.91 | 12.15 | 236,881 | +0.16(+1.33%) |
Mar 15, 2023 | 11.81 | 12.01 | 11.79 | 11.99 | 235,221 | +0.02(+0.17%) |
Mar 14, 2023 | 11.94 | 12.10 | 11.90 | 11.97 | 327,672 | +0.27(+2.31%) |
Mar 13, 2023 | 11.44 | 11.92 | 11.44 | 11.70 | 272,322 | +0.09(+0.78%) |
Mar 10, 2023 | 11.81 | 11.86 | 11.45 | 11.61 | 184,166 | -0.30(-2.52%) |
Mar 09, 2023 | 12.13 | 12.28 | 11.86 | 11.91 | 174,191 | -0.24(-1.98%) |
Mar 08, 2023 | 12.02 | 12.22 | 12.02 | 12.15 | 169,299 | +0.15(+1.25%) |
Mar 07, 2023 | 12.29 | 12.40 | 11.86 | 12.00 | 279,841 | -0.29(-2.36%) |
Mar 06, 2023 | 12.48 | 12.48 | 12.16 | 12.29 | 265,109 | -0.16(-1.29%) |
Mar 03, 2023 | 12.38 | 12.48 | 12.21 | 12.45 | 283,885 | +0.12(+0.97%) |
Mar 02, 2023 | 12.05 | 12.40 | 12.02 | 12.33 | 304,023 | +0.30(+2.49%) |