Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.58 | 14.62 | 14.57 | 14.61 | 1,084,661 | +0.05(+0.34%) |
May 30, 2023 | 14.55 | 14.62 | 14.54 | 14.56 | 815,962 | +0.00(+0.00%) |
May 26, 2023 | 14.57 | 14.59 | 14.55 | 14.56 | 1,345,540 | -0.01(-0.07%) |
May 25, 2023 | 14.57 | 14.61 | 14.55 | 14.57 | 1,216,385 | +0.01(+0.07%) |
May 24, 2023 | 14.56 | 14.65 | 14.55 | 14.56 | 3,959,550 | -0.03(-0.21%) |
May 23, 2023 | 14.48 | 14.60 | 14.47 | 14.59 | 4,879,136 | +0.14(+0.97%) |
May 22, 2023 | 14.49 | 14.49 | 14.45 | 14.45 | 2,739,120 | +0.03(+0.21%) |
May 19, 2023 | 14.44 | 14.48 | 14.42 | 14.42 | 2,162,835 | -0.01(-0.07%) |
May 18, 2023 | 14.43 | 14.45 | 14.43 | 14.43 | 3,776,825 | -0.02(-0.14%) |
May 17, 2023 | 14.43 | 14.47 | 14.42 | 14.45 | 2,341,031 | +0.01(+0.07%) |
May 16, 2023 | 14.33 | 14.48 | 14.31 | 14.44 | 4,086,151 | -0.03(-0.21%) |
May 15, 2023 | 14.49 | 14.50 | 14.46 | 14.47 | 1,662,225 | -0.01(-0.07%) |
May 12, 2023 | 14.50 | 14.52 | 14.47 | 14.48 | 2,158,168 | -0.01(-0.07%) |
May 11, 2023 | 14.50 | 14.53 | 14.48 | 14.49 | 1,633,357 | -0.02(-0.14%) |
May 10, 2023 | 14.53 | 14.54 | 14.49 | 14.51 | 2,645,256 | +0.01(+0.07%) |
May 09, 2023 | 14.48 | 14.52 | 14.48 | 14.50 | 1,152,512 | +0.01(+0.07%) |
May 08, 2023 | 14.50 | 14.50 | 14.47 | 14.49 | 2,101,054 | +0.00(+0.00%) |
May 05, 2023 | 14.51 | 14.53 | 14.48 | 14.49 | 1,557,489 | -0.02(-0.14%) |
May 04, 2023 | 14.50 | 14.52 | 14.48 | 14.51 | 1,986,385 | +0.01(+0.07%) |
May 03, 2023 | 14.48 | 14.52 | 14.48 | 14.50 | 2,606,576 | +0.00(+0.00%) |
May 02, 2023 | 14.49 | 14.51 | 14.47 | 14.50 | 1,554,205 | -0.01(-0.07%) |
May 01, 2023 | 14.47 | 14.51 | 14.47 | 14.51 | 2,187,807 | +0.02(+0.14%) |
Apr 28, 2023 | 14.47 | 14.51 | 14.47 | 14.49 | 2,928,776 | +0.01(+0.07%) |
Apr 27, 2023 | 14.47 | 14.50 | 14.46 | 14.48 | 4,788,869 | +0.00(+0.00%) |
Apr 26, 2023 | 14.46 | 14.51 | 14.46 | 14.48 | 2,919,456 | +0.01(+0.07%) |
Apr 25, 2023 | 14.43 | 14.51 | 14.43 | 14.47 | 9,749,504 | +0.04(+0.28%) |
Apr 24, 2023 | 14.44 | 14.50 | 14.41 | 14.43 | 7,901,457 | +0.00(+0.00%) |
Apr 21, 2023 | 14.48 | 14.53 | 14.42 | 14.43 | 8,326,933 | -0.06(-0.41%) |
Apr 20, 2023 | 14.43 | 14.50 | 14.42 | 14.49 | 7,793,375 | +0.05(+0.35%) |
Apr 19, 2023 | 14.42 | 14.46 | 14.38 | 14.44 | 23,969,428 | +0.00(+0.00%) |
Apr 18, 2023 | 14.41 | 14.50 | 14.38 | 14.44 | 151,796,576 | +7.18(+98.90%) |
Apr 17, 2023 | 7.050 | 7.280 | 7.000 | 7.260 | 389,029 | +0.20(+2.83%) |
Apr 14, 2023 | 7.110 | 7.220 | 6.900 | 7.060 | 511,427 | -0.13(-1.81%) |
Apr 13, 2023 | 6.960 | 7.190 | 6.940 | 7.190 | 163,400 | +0.24(+3.45%) |
Apr 12, 2023 | 6.950 | 7.085 | 6.840 | 6.950 | 545,887 | +0.00(+0.00%) |
Apr 11, 2023 | 6.850 | 6.990 | 6.750 | 6.950 | 611,174 | +0.09(+1.31%) |
Apr 10, 2023 | 6.820 | 6.990 | 6.660 | 6.860 | 655,753 | +0.06(+0.88%) |
Apr 06, 2023 | 6.420 | 6.935 | 6.420 | 6.800 | 940,757 | +0.33(+5.10%) |
Apr 05, 2023 | 6.940 | 6.990 | 6.380 | 6.470 | 781,401 | -0.41(-5.96%) |
Apr 04, 2023 | 6.960 | 7.140 | 6.880 | 6.880 | 720,037 | -0.06(-0.86%) |
Apr 03, 2023 | 7.170 | 7.270 | 6.890 | 6.940 | 890,682 | -0.26(-3.61%) |
Mar 31, 2023 | 7.330 | 7.440 | 7.090 | 7.200 | 848,670 | -0.10(-1.37%) |
Mar 30, 2023 | 7.290 | 7.500 | 7.160 | 7.300 | 511,115 | +0.05(+0.69%) |
Mar 29, 2023 | 7.180 | 7.370 | 6.990 | 7.250 | 731,436 | +0.11(+1.54%) |
Mar 28, 2023 | 7.170 | 7.300 | 7.050 | 7.140 | 592,106 | -0.03(-0.42%) |
Mar 27, 2023 | 7.540 | 7.540 | 7.160 | 7.170 | 793,182 | -0.37(-4.91%) |
Mar 24, 2023 | 7.510 | 7.620 | 7.430 | 7.540 | 540,634 | -0.03(-0.40%) |
Mar 23, 2023 | 7.860 | 7.860 | 7.370 | 7.570 | 582,757 | -0.20(-2.57%) |
Mar 22, 2023 | 7.800 | 8.210 | 7.620 | 7.770 | 1,344,121 | +0.05(+0.65%) |
Mar 21, 2023 | 7.630 | 7.790 | 7.500 | 7.720 | 1,346,282 | +0.11(+1.45%) |
Mar 20, 2023 | 7.560 | 7.630 | 7.390 | 7.610 | 1,080,442 | +0.09(+1.20%) |
Mar 17, 2023 | 7.550 | 7.575 | 7.192 | 7.520 | 741,919 | +0.02(+0.27%) |
Mar 16, 2023 | 7.520 | 7.700 | 7.400 | 7.500 | 614,142 | -0.09(-1.19%) |
Mar 15, 2023 | 7.520 | 7.640 | 7.450 | 7.590 | 653,420 | -0.01(-0.13%) |
Mar 14, 2023 | 7.600 | 7.700 | 7.360 | 7.600 | 1,133,387 | +0.09(+1.20%) |
Mar 13, 2023 | 7.520 | 7.690 | 7.310 | 7.510 | 956,918 | -0.09(-1.18%) |
Mar 10, 2023 | 7.580 | 7.760 | 7.420 | 7.600 | 838,825 | +0.00(+0.00%) |
Mar 09, 2023 | 7.690 | 7.730 | 7.530 | 7.600 | 545,379 | -0.03(-0.39%) |
Mar 08, 2023 | 7.920 | 7.960 | 7.560 | 7.630 | 469,727 | -0.30(-3.78%) |
Mar 07, 2023 | 7.580 | 8.000 | 7.520 | 7.930 | 505,680 | +0.38(+5.03%) |
Mar 06, 2023 | 7.730 | 7.730 | 7.500 | 7.550 | 173,289 | -0.13(-1.69%) |
Mar 03, 2023 | 7.570 | 7.725 | 7.570 | 7.680 | 123,182 | +0.13(+1.72%) |
Mar 02, 2023 | 7.730 | 7.760 | 7.530 | 7.550 | 299,042 | -0.22(-2.83%) |