Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.94 | 15.15 | 14.83 | 15.10 | 685,185 | +0.09(+0.60%) |
May 30, 2023 | 14.79 | 15.13 | 14.74 | 15.01 | 439,642 | +0.35(+2.39%) |
May 26, 2023 | 14.40 | 14.75 | 14.36 | 14.66 | 316,849 | +0.39(+2.73%) |
May 25, 2023 | 14.61 | 14.71 | 14.12 | 14.27 | 397,850 | -0.37(-2.53%) |
May 24, 2023 | 14.94 | 14.94 | 14.57 | 14.64 | 265,776 | -0.38(-2.53%) |
May 23, 2023 | 15.34 | 15.41 | 14.99 | 15.02 | 364,691 | -0.46(-2.97%) |
May 22, 2023 | 15.46 | 15.55 | 15.36 | 15.48 | 333,230 | -0.05(-0.32%) |
May 19, 2023 | 15.83 | 15.90 | 15.43 | 15.53 | 506,023 | -0.22(-1.40%) |
May 18, 2023 | 15.36 | 15.76 | 15.27 | 15.75 | 557,912 | +0.39(+2.54%) |
May 17, 2023 | 15.20 | 15.42 | 15.20 | 15.36 | 272,462 | +0.25(+1.65%) |
May 16, 2023 | 15.20 | 15.20 | 14.89 | 15.11 | 359,688 | -0.21(-1.34%) |
May 15, 2023 | 15.18 | 15.49 | 15.14 | 15.31 | 391,716 | +0.21(+1.36%) |
May 12, 2023 | 15.34 | 15.35 | 15.00 | 15.11 | 258,370 | -0.21(-1.37%) |
May 11, 2023 | 15.37 | 15.44 | 15.15 | 15.32 | 331,585 | -0.07(-0.45%) |
May 10, 2023 | 14.99 | 15.39 | 14.95 | 15.39 | 491,006 | +0.40(+2.67%) |
May 09, 2023 | 15.15 | 15.19 | 14.15 | 14.99 | 1,338,054 | -0.78(-4.95%) |
May 08, 2023 | 15.72 | 15.86 | 15.62 | 15.77 | 511,533 | +0.04(+0.25%) |
May 05, 2023 | 15.37 | 15.74 | 15.23 | 15.73 | 396,243 | +0.38(+2.48%) |
May 04, 2023 | 14.71 | 15.71 | 14.65 | 15.35 | 699,842 | +0.22(+1.45%) |
May 03, 2023 | 15.01 | 15.33 | 15.00 | 15.13 | 519,081 | +0.14(+0.93%) |
May 02, 2023 | 15.32 | 15.32 | 14.84 | 14.99 | 559,056 | -0.31(-2.03%) |
May 01, 2023 | 15.01 | 15.30 | 14.99 | 15.30 | 552,515 | +0.25(+1.66%) |
Apr 28, 2023 | 15.00 | 15.16 | 14.94 | 15.05 | 476,767 | +0.06(+0.40%) |
Apr 27, 2023 | 14.78 | 15.01 | 14.50 | 14.99 | 512,642 | +0.22(+1.49%) |
Apr 26, 2023 | 15.00 | 15.00 | 14.62 | 14.77 | 612,580 | -0.18(-1.20%) |
Apr 25, 2023 | 14.98 | 15.05 | 14.84 | 14.95 | 505,706 | -0.10(-0.66%) |
Apr 24, 2023 | 15.01 | 15.10 | 14.83 | 15.05 | 445,748 | +0.02(+0.13%) |
Apr 21, 2023 | 15.02 | 15.11 | 14.88 | 15.03 | 380,656 | +0.01(+0.07%) |
Apr 20, 2023 | 14.90 | 15.02 | 14.80 | 15.02 | 596,667 | +0.11(+0.74%) |
Apr 19, 2023 | 14.70 | 14.91 | 14.66 | 14.91 | 468,088 | +0.17(+1.15%) |
Apr 18, 2023 | 14.31 | 14.81 | 14.27 | 14.74 | 633,003 | +0.38(+2.65%) |
Apr 17, 2023 | 14.72 | 14.72 | 14.28 | 14.36 | 568,339 | -0.34(-2.31%) |
Apr 14, 2023 | 14.78 | 14.81 | 14.50 | 14.70 | 387,492 | -0.06(-0.41%) |
Apr 13, 2023 | 15.11 | 15.14 | 14.62 | 14.76 | 654,858 | -0.30(-1.99%) |
Apr 12, 2023 | 15.09 | 15.25 | 14.97 | 15.06 | 574,212 | +0.08(+0.53%) |
Apr 11, 2023 | 14.50 | 15.03 | 14.50 | 14.98 | 619,911 | +0.48(+3.31%) |
Apr 10, 2023 | 14.18 | 14.64 | 14.16 | 14.50 | 1,328,803 | +0.34(+2.40%) |
Apr 06, 2023 | 13.76 | 14.20 | 13.71 | 14.16 | 872,427 | +0.46(+3.36%) |
Apr 05, 2023 | 13.89 | 13.96 | 12.98 | 13.70 | 868,035 | +0.36(+2.70%) |
Apr 04, 2023 | 12.90 | 13.64 | 12.83 | 13.34 | 960,188 | +0.47(+3.65%) |
Apr 03, 2023 | 12.94 | 12.94 | 12.60 | 12.87 | 802,022 | -0.10(-0.77%) |
Mar 31, 2023 | 12.37 | 13.00 | 12.27 | 12.97 | 4,041,513 | +0.67(+5.45%) |
Mar 30, 2023 | 12.05 | 12.33 | 11.85 | 12.30 | 942,515 | +0.11(+0.90%) |
Mar 29, 2023 | 11.55 | 12.22 | 10.80 | 12.19 | 2,147,995 | +0.59(+5.09%) |
Mar 28, 2023 | 12.99 | 12.99 | 11.27 | 11.60 | 2,086,416 | -1.25(-9.73%) |
Mar 27, 2023 | 12.90 | 13.03 | 12.76 | 12.85 | 631,509 | +0.00(+0.00%) |
Mar 24, 2023 | 12.71 | 12.85 | 12.59 | 12.85 | 346,085 | +0.11(+0.86%) |
Mar 23, 2023 | 12.89 | 13.04 | 12.73 | 12.74 | 288,277 | -0.08(-0.62%) |
Mar 22, 2023 | 12.93 | 13.03 | 12.79 | 12.82 | 478,032 | -0.11(-0.85%) |
Mar 21, 2023 | 12.69 | 12.95 | 12.69 | 12.93 | 459,768 | +0.32(+2.54%) |
Mar 20, 2023 | 12.53 | 12.67 | 12.47 | 12.61 | 504,939 | +0.11(+0.88%) |
Mar 17, 2023 | 12.62 | 12.66 | 12.34 | 12.50 | 445,405 | -0.15(-1.19%) |
Mar 16, 2023 | 12.21 | 12.66 | 12.14 | 12.65 | 403,723 | +0.30(+2.43%) |
Mar 15, 2023 | 12.53 | 12.53 | 12.03 | 12.35 | 600,192 | -0.28(-2.22%) |
Mar 14, 2023 | 12.56 | 12.84 | 12.56 | 12.63 | 362,600 | +0.22(+1.77%) |
Mar 13, 2023 | 12.38 | 12.47 | 12.11 | 12.41 | 492,676 | -0.13(-1.04%) |
Mar 10, 2023 | 12.76 | 12.88 | 12.45 | 12.54 | 609,821 | -0.33(-2.56%) |
Mar 09, 2023 | 13.03 | 13.07 | 12.76 | 12.87 | 438,874 | -0.14(-1.08%) |
Mar 08, 2023 | 13.09 | 13.09 | 12.92 | 13.01 | 485,650 | -0.07(-0.54%) |
Mar 07, 2023 | 13.05 | 13.22 | 13.05 | 13.08 | 380,192 | +0.00(+0.00%) |
Mar 06, 2023 | 13.04 | 13.14 | 12.94 | 13.08 | 406,532 | +0.05(+0.38%) |
Mar 03, 2023 | 13.04 | 13.17 | 12.98 | 13.03 | 409,920 | +0.02(+0.15%) |
Mar 02, 2023 | 12.97 | 13.10 | 12.91 | 13.01 | 388,321 | +0.01(+0.08%) |