Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.68 | 15.83 | 14.68 | 15.76 | 3,600,994 | +0.91(+6.13%) |
May 30, 2023 | 14.86 | 15.39 | 14.83 | 14.85 | 1,442,052 | +0.19(+1.30%) |
May 26, 2023 | 14.52 | 14.96 | 14.47 | 14.66 | 1,733,391 | +0.22(+1.52%) |
May 25, 2023 | 15.27 | 15.30 | 14.37 | 14.44 | 3,574,897 | -0.69(-4.56%) |
May 24, 2023 | 15.08 | 15.31 | 14.93 | 15.13 | 1,916,764 | -0.10(-0.66%) |
May 23, 2023 | 14.86 | 15.98 | 14.69 | 15.23 | 3,072,275 | -0.37(-2.37%) |
May 22, 2023 | 15.38 | 15.95 | 15.21 | 15.60 | 1,550,739 | +0.26(+1.69%) |
May 19, 2023 | 15.03 | 15.52 | 15.03 | 15.34 | 2,703,915 | +0.00(+0.00%) |
May 18, 2023 | 14.62 | 15.36 | 14.51 | 15.34 | 1,939,713 | +0.73(+5.00%) |
May 17, 2023 | 14.43 | 14.69 | 14.21 | 14.61 | 1,497,771 | +0.21(+1.46%) |
May 16, 2023 | 14.52 | 14.60 | 14.16 | 14.40 | 1,155,407 | -0.34(-2.31%) |
May 15, 2023 | 13.95 | 14.83 | 13.91 | 14.74 | 2,092,197 | +0.64(+4.54%) |
May 12, 2023 | 13.67 | 14.14 | 13.53 | 14.10 | 2,290,807 | +0.42(+3.07%) |
May 11, 2023 | 13.61 | 13.69 | 13.35 | 13.68 | 881,210 | +0.03(+0.22%) |
May 10, 2023 | 13.70 | 14.00 | 13.57 | 13.65 | 974,350 | +0.22(+1.64%) |
May 09, 2023 | 13.34 | 13.61 | 13.30 | 13.43 | 1,399,296 | -0.05(-0.37%) |
May 08, 2023 | 13.16 | 13.61 | 13.13 | 13.48 | 1,275,472 | +0.35(+2.67%) |
May 05, 2023 | 12.65 | 13.34 | 12.65 | 13.13 | 2,208,008 | +0.56(+4.41%) |
May 04, 2023 | 12.96 | 13.31 | 12.22 | 12.57 | 3,221,222 | -0.32(-2.44%) |
May 03, 2023 | 14.47 | 14.47 | 12.72 | 12.89 | 5,751,460 | +0.04(+0.31%) |
May 02, 2023 | 13.21 | 13.25 | 12.71 | 12.85 | 2,511,597 | -0.43(-3.24%) |
May 01, 2023 | 13.17 | 13.42 | 13.00 | 13.28 | 2,653,876 | -0.08(-0.60%) |
Apr 28, 2023 | 13.62 | 13.67 | 13.30 | 13.36 | 1,437,378 | -0.42(-3.05%) |
Apr 27, 2023 | 13.85 | 13.89 | 13.42 | 13.78 | 836,786 | +0.08(+0.58%) |
Apr 26, 2023 | 13.59 | 13.87 | 13.33 | 13.70 | 1,426,004 | +0.25(+1.86%) |
Apr 25, 2023 | 14.16 | 14.17 | 13.32 | 13.45 | 1,934,200 | -0.88(-6.14%) |
Apr 24, 2023 | 15.00 | 15.09 | 13.78 | 14.33 | 1,402,077 | -0.77(-5.10%) |
Apr 21, 2023 | 15.00 | 15.19 | 14.77 | 15.10 | 922,515 | +0.18(+1.21%) |
Apr 20, 2023 | 14.80 | 15.15 | 14.65 | 14.92 | 951,765 | +0.12(+0.81%) |
Apr 19, 2023 | 14.48 | 15.14 | 14.37 | 14.80 | 1,181,295 | +0.10(+0.68%) |
Apr 18, 2023 | 14.86 | 14.97 | 14.51 | 14.70 | 837,504 | +0.01(+0.07%) |
Apr 17, 2023 | 14.09 | 14.73 | 14.04 | 14.69 | 1,049,047 | +0.70(+5.00%) |
Apr 14, 2023 | 14.17 | 14.23 | 13.72 | 13.99 | 1,387,058 | -0.30(-2.10%) |
Apr 13, 2023 | 14.24 | 14.56 | 14.22 | 14.29 | 681,807 | +0.16(+1.13%) |
Apr 12, 2023 | 14.71 | 14.90 | 14.10 | 14.13 | 1,668,657 | -0.28(-1.94%) |
Apr 11, 2023 | 14.77 | 14.81 | 14.32 | 14.41 | 1,647,749 | -0.36(-2.44%) |
Apr 10, 2023 | 14.45 | 14.81 | 14.36 | 14.77 | 1,054,238 | -0.04(-0.27%) |
Apr 06, 2023 | 14.50 | 14.81 | 14.16 | 14.81 | 646,541 | +0.27(+1.86%) |
Apr 05, 2023 | 15.00 | 15.23 | 14.49 | 14.54 | 1,610,435 | -0.63(-4.15%) |
Apr 04, 2023 | 15.13 | 15.35 | 15.02 | 15.17 | 919,868 | -0.05(-0.33%) |
Apr 03, 2023 | 15.00 | 15.28 | 14.79 | 15.22 | 833,151 | -0.14(-0.91%) |
Mar 31, 2023 | 14.81 | 15.69 | 14.75 | 15.36 | 1,940,902 | +0.62(+4.21%) |
Mar 30, 2023 | 14.67 | 14.76 | 14.43 | 14.74 | 1,020,899 | +0.30(+2.08%) |
Mar 29, 2023 | 14.30 | 14.55 | 14.13 | 14.44 | 1,087,391 | +0.39(+2.78%) |
Mar 28, 2023 | 13.82 | 14.05 | 13.70 | 14.05 | 1,306,901 | +0.21(+1.52%) |
Mar 27, 2023 | 13.94 | 14.03 | 13.72 | 13.84 | 934,727 | +0.00(+0.00%) |
Mar 24, 2023 | 13.87 | 13.91 | 13.25 | 13.84 | 1,924,557 | -0.01(-0.07%) |
Mar 23, 2023 | 13.56 | 13.98 | 13.51 | 13.85 | 1,393,990 | +0.43(+3.20%) |
Mar 22, 2023 | 13.84 | 14.00 | 13.40 | 13.42 | 1,116,833 | -0.53(-3.80%) |
Mar 21, 2023 | 13.75 | 14.06 | 13.64 | 13.95 | 1,671,826 | +0.44(+3.26%) |
Mar 20, 2023 | 13.70 | 13.70 | 12.95 | 13.51 | 2,665,432 | -0.22(-1.60%) |
Mar 17, 2023 | 13.94 | 14.07 | 13.51 | 13.73 | 1,707,082 | -0.28(-2.00%) |
Mar 16, 2023 | 14.20 | 14.21 | 13.86 | 14.01 | 1,910,214 | -0.29(-2.03%) |
Mar 15, 2023 | 14.00 | 14.39 | 13.84 | 14.30 | 2,039,669 | -0.13(-0.90%) |
Mar 14, 2023 | 14.00 | 14.53 | 13.91 | 14.43 | 2,328,088 | +0.42(+3.00%) |
Mar 13, 2023 | 13.42 | 14.28 | 13.29 | 14.01 | 1,770,306 | +0.37(+2.71%) |
Mar 10, 2023 | 14.50 | 14.61 | 13.30 | 13.64 | 2,454,310 | -0.98(-6.70%) |
Mar 09, 2023 | 15.00 | 15.46 | 14.57 | 14.62 | 1,243,241 | -0.78(-5.06%) |
Mar 08, 2023 | 15.29 | 15.60 | 15.24 | 15.40 | 779,079 | -0.11(-0.71%) |
Mar 07, 2023 | 15.62 | 15.89 | 15.43 | 15.51 | 2,194,302 | -0.08(-0.51%) |
Mar 06, 2023 | 15.56 | 15.95 | 15.42 | 15.59 | 1,284,742 | +0.03(+0.19%) |
Mar 03, 2023 | 14.86 | 15.76 | 14.60 | 15.56 | 2,045,179 | +0.80(+5.42%) |
Mar 02, 2023 | 14.23 | 14.91 | 14.23 | 14.76 | 1,884,721 | +0.26(+1.79%) |