Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.74 | 12.83 | 12.66 | 12.81 | 1,895,487 | +0.05(+0.38%) |
May 30, 2023 | 12.93 | 12.99 | 12.70 | 12.76 | 608,008 | -0.11(-0.82%) |
May 26, 2023 | 12.72 | 12.90 | 12.65 | 12.87 | 675,756 | +0.13(+1.06%) |
May 25, 2023 | 12.82 | 12.86 | 12.62 | 12.74 | 947,746 | -0.19(-1.49%) |
May 24, 2023 | 13.25 | 13.25 | 12.88 | 12.93 | 924,975 | -0.37(-2.75%) |
May 23, 2023 | 13.34 | 13.64 | 13.25 | 13.29 | 773,215 | -0.04(-0.29%) |
May 22, 2023 | 13.19 | 13.36 | 13.06 | 13.33 | 702,513 | +0.26(+1.99%) |
May 19, 2023 | 13.45 | 13.45 | 13.05 | 13.07 | 1,004,041 | -0.22(-1.66%) |
May 18, 2023 | 13.39 | 13.60 | 13.22 | 13.29 | 1,061,930 | -0.12(-0.93%) |
May 17, 2023 | 13.28 | 13.48 | 13.17 | 13.42 | 839,924 | +0.25(+1.90%) |
May 16, 2023 | 13.74 | 13.83 | 13.16 | 13.17 | 755,907 | -0.61(-4.40%) |
May 15, 2023 | 13.66 | 13.88 | 13.60 | 13.77 | 609,510 | +0.12(+0.84%) |
May 12, 2023 | 13.69 | 13.72 | 13.54 | 13.66 | 528,999 | -0.01(-0.07%) |
May 11, 2023 | 13.65 | 13.73 | 13.58 | 13.67 | 689,070 | -0.13(-0.98%) |
May 10, 2023 | 13.92 | 13.99 | 13.63 | 13.80 | 818,085 | +0.06(+0.42%) |
May 09, 2023 | 13.69 | 13.85 | 13.48 | 13.74 | 1,063,978 | -0.19(-1.38%) |
May 08, 2023 | 14.00 | 14.08 | 13.82 | 13.94 | 797,348 | -0.11(-0.75%) |
May 05, 2023 | 14.03 | 14.11 | 13.81 | 14.04 | 713,330 | +0.22(+1.60%) |
May 04, 2023 | 13.61 | 13.94 | 13.51 | 13.82 | 1,131,808 | +0.11(+0.77%) |
May 03, 2023 | 13.80 | 14.10 | 13.71 | 13.72 | 1,221,095 | +0.01(+0.07%) |
May 02, 2023 | 13.85 | 13.92 | 13.56 | 13.71 | 1,129,342 | -0.24(-1.72%) |
May 01, 2023 | 14.05 | 14.15 | 13.86 | 13.95 | 655,312 | -0.15(-1.09%) |
Apr 28, 2023 | 13.70 | 14.23 | 13.70 | 14.10 | 1,100,455 | +0.37(+2.66%) |
Apr 27, 2023 | 13.54 | 13.83 | 13.53 | 13.73 | 596,762 | +0.20(+1.49%) |
Apr 26, 2023 | 13.67 | 13.89 | 13.48 | 13.53 | 604,375 | -0.29(-2.09%) |
Apr 25, 2023 | 13.85 | 13.97 | 13.78 | 13.82 | 724,062 | -0.15(-1.10%) |
Apr 24, 2023 | 14.18 | 14.18 | 13.83 | 13.98 | 492,526 | -0.18(-1.29%) |
Apr 21, 2023 | 14.22 | 14.22 | 13.95 | 14.16 | 741,277 | -0.01(-0.07%) |
Apr 20, 2023 | 14.06 | 14.25 | 14.02 | 14.17 | 1,194,220 | -0.02(-0.14%) |
Apr 19, 2023 | 13.77 | 14.22 | 13.71 | 14.19 | 2,483,218 | +0.29(+2.07%) |
Apr 18, 2023 | 13.90 | 14.04 | 13.78 | 13.90 | 1,055,462 | +0.03(+0.21%) |
Apr 17, 2023 | 13.71 | 13.93 | 13.59 | 13.87 | 1,435,526 | +0.22(+1.62%) |
Apr 14, 2023 | 13.88 | 13.98 | 13.51 | 13.65 | 880,152 | -0.20(-1.46%) |
Apr 13, 2023 | 13.94 | 13.94 | 13.60 | 13.85 | 747,802 | +0.00(+0.00%) |
Apr 12, 2023 | 14.24 | 14.24 | 13.80 | 13.85 | 926,579 | -0.22(-1.57%) |
Apr 11, 2023 | 14.18 | 14.23 | 13.99 | 14.07 | 776,256 | -0.04(-0.27%) |
Apr 10, 2023 | 14.10 | 14.23 | 13.89 | 14.11 | 874,878 | -0.06(-0.41%) |
Apr 06, 2023 | 14.10 | 14.19 | 13.95 | 14.17 | 608,930 | +0.16(+1.17%) |
Apr 05, 2023 | 13.98 | 14.06 | 13.89 | 14.00 | 613,470 | -0.07(-0.48%) |
Apr 04, 2023 | 14.28 | 14.30 | 13.96 | 14.07 | 1,216,422 | -0.19(-1.35%) |
Apr 03, 2023 | 14.49 | 14.67 | 14.21 | 14.26 | 1,324,653 | -0.21(-1.46%) |
Mar 31, 2023 | 14.03 | 14.49 | 14.03 | 14.47 | 1,414,453 | +0.60(+4.29%) |
Mar 30, 2023 | 14.01 | 14.09 | 13.75 | 13.88 | 745,933 | +0.04(+0.28%) |
Mar 29, 2023 | 13.83 | 13.90 | 13.69 | 13.84 | 891,204 | +0.18(+1.34%) |
Mar 28, 2023 | 13.46 | 13.72 | 13.39 | 13.66 | 840,438 | +0.09(+0.64%) |
Mar 27, 2023 | 13.84 | 13.86 | 13.50 | 13.57 | 1,221,237 | -0.07(-0.49%) |
Mar 24, 2023 | 13.10 | 13.66 | 13.03 | 13.64 | 1,579,487 | +0.48(+3.65%) |
Mar 23, 2023 | 13.08 | 13.56 | 13.05 | 13.16 | 1,324,855 | +0.11(+0.81%) |
Mar 22, 2023 | 13.62 | 13.62 | 13.02 | 13.05 | 1,314,501 | -0.64(-4.70%) |
Mar 21, 2023 | 13.57 | 13.87 | 13.56 | 13.70 | 1,659,545 | +0.34(+2.52%) |
Mar 20, 2023 | 13.02 | 13.48 | 13.02 | 13.36 | 1,200,152 | +0.44(+3.42%) |
Mar 17, 2023 | 13.17 | 13.17 | 12.87 | 12.92 | 2,190,487 | -0.34(-2.54%) |
Mar 16, 2023 | 13.40 | 13.40 | 12.87 | 13.25 | 1,941,725 | -0.31(-2.27%) |
Mar 15, 2023 | 13.23 | 13.57 | 13.23 | 13.56 | 1,635,340 | -0.01(-0.07%) |
Mar 14, 2023 | 13.84 | 13.90 | 13.43 | 13.57 | 879,689 | +0.22(+1.66%) |
Mar 13, 2023 | 13.05 | 13.41 | 12.96 | 13.35 | 1,724,808 | +0.07(+0.50%) |
Mar 10, 2023 | 13.75 | 13.77 | 13.19 | 13.28 | 954,061 | -0.52(-3.79%) |
Mar 09, 2023 | 14.14 | 14.17 | 13.81 | 13.81 | 947,986 | -0.31(-2.22%) |
Mar 08, 2023 | 14.09 | 14.26 | 14.02 | 14.12 | 1,425,051 | +0.01(+0.07%) |
Mar 07, 2023 | 14.56 | 14.60 | 13.96 | 14.11 | 1,381,364 | -0.45(-3.07%) |
Mar 06, 2023 | 14.69 | 14.75 | 14.47 | 14.56 | 1,101,956 | -0.13(-0.91%) |
Mar 03, 2023 | 14.69 | 14.73 | 14.54 | 14.69 | 945,166 | +0.15(+1.05%) |
Mar 02, 2023 | 14.49 | 14.59 | 14.43 | 14.54 | 605,309 | -0.07(-0.46%) |