Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.54 | 13.63 | 13.41 | 13.58 | 88,246 | +0.08(+0.62%) |
May 30, 2023 | 13.50 | 13.58 | 13.39 | 13.50 | 56,522 | +0.06(+0.41%) |
May 26, 2023 | 13.44 | 13.54 | 13.33 | 13.44 | 16,057 | +0.00(+0.00%) |
May 25, 2023 | 13.54 | 13.66 | 13.31 | 13.44 | 26,393 | -0.07(-0.55%) |
May 24, 2023 | 13.21 | 13.58 | 13.09 | 13.52 | 34,175 | +0.19(+1.39%) |
May 23, 2023 | 13.01 | 13.39 | 13.00 | 13.33 | 39,722 | +0.26(+1.99%) |
May 22, 2023 | 12.82 | 13.07 | 12.78 | 13.07 | 64,103 | +0.31(+2.40%) |
May 19, 2023 | 12.99 | 12.99 | 12.66 | 12.77 | 21,293 | -0.12(-0.94%) |
May 18, 2023 | 12.97 | 13.06 | 12.76 | 12.89 | 71,501 | +0.00(+0.00%) |
May 17, 2023 | 12.62 | 12.98 | 12.52 | 12.89 | 57,880 | +0.37(+2.96%) |
May 16, 2023 | 12.44 | 12.77 | 12.44 | 12.52 | 41,896 | +0.09(+0.75%) |
May 15, 2023 | 12.53 | 12.59 | 12.22 | 12.42 | 109,025 | -0.04(-0.30%) |
May 12, 2023 | 12.66 | 12.81 | 12.19 | 12.46 | 35,562 | -0.06(-0.52%) |
May 11, 2023 | 12.89 | 12.91 | 12.37 | 12.53 | 46,140 | -0.41(-3.15%) |
May 10, 2023 | 13.09 | 13.19 | 12.89 | 12.93 | 36,248 | -0.01(-0.07%) |
May 09, 2023 | 12.92 | 13.05 | 12.50 | 12.94 | 56,753 | +0.13(+1.01%) |
May 08, 2023 | 13.07 | 13.41 | 12.76 | 12.81 | 48,459 | -0.07(-0.58%) |
May 05, 2023 | 12.37 | 12.93 | 12.37 | 12.89 | 85,129 | +0.86(+7.17%) |
May 04, 2023 | 12.70 | 12.70 | 11.54 | 12.02 | 175,772 | -0.74(-5.81%) |
May 03, 2023 | 12.80 | 13.56 | 12.63 | 12.77 | 83,033 | -0.13(-1.01%) |
May 02, 2023 | 13.82 | 13.86 | 12.83 | 12.90 | 67,615 | -0.95(-6.83%) |
May 01, 2023 | 14.23 | 14.23 | 13.71 | 13.84 | 38,969 | -0.37(-2.61%) |
Apr 28, 2023 | 14.23 | 14.42 | 14.12 | 14.21 | 46,943 | -0.06(-0.45%) |
Apr 27, 2023 | 14.09 | 14.42 | 14.09 | 14.28 | 28,192 | +0.34(+2.46%) |
Apr 26, 2023 | 14.14 | 14.50 | 13.92 | 13.93 | 35,412 | -0.16(-1.12%) |
Apr 25, 2023 | 14.04 | 14.19 | 13.66 | 14.09 | 65,812 | -0.04(-0.26%) |
Apr 24, 2023 | 14.78 | 14.78 | 13.97 | 14.13 | 67,929 | -0.56(-3.79%) |
Apr 21, 2023 | 14.72 | 14.83 | 14.61 | 14.69 | 24,356 | +0.19(+1.34%) |
Apr 20, 2023 | 14.62 | 14.69 | 14.49 | 14.49 | 2,750 | +0.03(+0.19%) |
Apr 19, 2023 | 14.51 | 14.68 | 14.44 | 14.46 | 15,604 | +0.00(+0.00%) |
Apr 18, 2023 | 14.51 | 14.60 | 14.31 | 14.46 | 43,792 | +0.10(+0.71%) |
Apr 17, 2023 | 14.61 | 14.66 | 14.36 | 14.36 | 34,552 | -0.36(-2.46%) |
Apr 14, 2023 | 14.71 | 14.74 | 14.57 | 14.72 | 10,474 | +0.06(+0.38%) |
Apr 13, 2023 | 14.54 | 14.75 | 14.52 | 14.67 | 21,518 | +0.30(+2.06%) |
Apr 12, 2023 | 14.45 | 14.73 | 14.37 | 14.37 | 32,859 | +0.07(+0.52%) |
Apr 11, 2023 | 14.19 | 14.50 | 14.19 | 14.30 | 31,401 | +0.17(+1.18%) |
Apr 10, 2023 | 14.19 | 14.48 | 13.96 | 14.13 | 31,807 | -0.22(-1.55%) |
Apr 06, 2023 | 14.19 | 14.47 | 13.94 | 14.35 | 23,707 | +0.19(+1.38%) |
Apr 05, 2023 | 14.46 | 14.46 | 14.14 | 14.16 | 33,253 | -0.33(-2.30%) |
Apr 04, 2023 | 14.67 | 14.76 | 14.23 | 14.49 | 45,024 | -0.07(-0.51%) |
Apr 03, 2023 | 14.70 | 14.83 | 14.52 | 14.57 | 35,416 | -0.23(-1.57%) |
Mar 31, 2023 | 14.53 | 14.82 | 14.44 | 14.80 | 53,497 | +0.24(+1.65%) |
Mar 30, 2023 | 14.81 | 14.81 | 14.48 | 14.56 | 34,820 | -0.10(-0.69%) |
Mar 29, 2023 | 14.55 | 15.04 | 14.38 | 14.66 | 36,931 | -0.04(-0.25%) |
Mar 28, 2023 | 14.31 | 14.70 | 14.31 | 14.69 | 18,932 | +0.39(+2.72%) |
Mar 27, 2023 | 14.10 | 14.33 | 14.10 | 14.31 | 17,208 | +0.40(+2.87%) |
Mar 24, 2023 | 13.97 | 14.00 | 13.51 | 13.91 | 55,476 | +0.00(+0.00%) |
Mar 23, 2023 | 14.31 | 14.31 | 13.71 | 13.91 | 32,203 | -0.37(-2.60%) |
Mar 22, 2023 | 14.14 | 14.29 | 13.80 | 14.28 | 18,539 | +0.21(+1.52%) |
Mar 21, 2023 | 13.94 | 14.23 | 13.77 | 14.06 | 32,055 | +0.21(+1.54%) |
Mar 20, 2023 | 14.07 | 14.13 | 13.38 | 13.85 | 40,292 | +0.04(+0.27%) |
Mar 17, 2023 | 14.40 | 14.99 | 13.73 | 13.81 | 14,282 | -0.58(-4.06%) |
Mar 16, 2023 | 13.80 | 14.53 | 13.48 | 14.40 | 24,656 | +0.65(+4.72%) |
Mar 15, 2023 | 13.93 | 13.93 | 13.21 | 13.75 | 52,384 | -0.39(-2.75%) |
Mar 14, 2023 | 13.81 | 14.82 | 13.81 | 14.14 | 27,078 | +0.88(+6.64%) |
Mar 13, 2023 | 14.35 | 14.60 | 13.23 | 13.26 | 82,478 | -1.40(-9.55%) |
Mar 10, 2023 | 15.21 | 15.21 | 14.37 | 14.66 | 36,105 | -0.54(-3.54%) |
Mar 09, 2023 | 15.59 | 15.59 | 15.11 | 15.20 | 55,021 | -0.27(-1.74%) |
Mar 08, 2023 | 15.88 | 15.89 | 15.46 | 15.47 | 37,570 | -0.34(-2.13%) |
Mar 07, 2023 | 16.03 | 16.04 | 15.58 | 15.80 | 35,658 | -0.11(-0.69%) |
Mar 06, 2023 | 16.25 | 16.54 | 15.88 | 15.91 | 92,708 | -0.41(-2.51%) |
Mar 03, 2023 | 16.40 | 16.45 | 16.19 | 16.32 | 19,556 | +0.06(+0.39%) |
Mar 02, 2023 | 16.20 | 16.29 | 16.08 | 16.26 | 10,497 | -0.01(-0.06%) |