Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.01 | 14.02 | 13.92 | 13.93 | 37,379 | -0.02(-0.13%) |
May 30, 2023 | 14.05 | 14.11 | 13.93 | 13.95 | 73,327 | -0.05(-0.32%) |
May 26, 2023 | 13.89 | 14.03 | 13.88 | 14.00 | 57,081 | +0.17(+1.25%) |
May 25, 2023 | 13.83 | 13.91 | 13.82 | 13.82 | 69,558 | +0.04(+0.26%) |
May 24, 2023 | 13.79 | 13.85 | 13.76 | 13.79 | 79,861 | +0.02(+0.13%) |
May 23, 2023 | 13.82 | 13.87 | 13.75 | 13.77 | 82,151 | -0.09(-0.66%) |
May 22, 2023 | 13.96 | 14.05 | 13.85 | 13.86 | 155,822 | -0.07(-0.52%) |
May 19, 2023 | 13.98 | 14.00 | 13.89 | 13.93 | 78,609 | -0.04(-0.26%) |
May 18, 2023 | 14.05 | 14.06 | 13.84 | 13.97 | 140,678 | -0.07(-0.52%) |
May 17, 2023 | 14.03 | 14.13 | 13.97 | 14.04 | 120,362 | -0.01(-0.06%) |
May 16, 2023 | 14.06 | 14.11 | 14.04 | 14.05 | 75,363 | -0.07(-0.50%) |
May 15, 2023 | 14.09 | 14.19 | 14.08 | 14.12 | 100,522 | +0.02(+0.13%) |
May 12, 2023 | 14.12 | 14.15 | 14.09 | 14.11 | 61,749 | +0.03(+0.19%) |
May 11, 2023 | 14.11 | 14.15 | 14.02 | 14.08 | 71,309 | -0.10(-0.69%) |
May 10, 2023 | 14.15 | 14.19 | 14.11 | 14.18 | 64,943 | +0.07(+0.50%) |
May 09, 2023 | 14.11 | 14.11 | 14.05 | 14.11 | 58,262 | -0.01(-0.06%) |
May 08, 2023 | 13.99 | 14.12 | 13.97 | 14.11 | 58,254 | +0.14(+1.02%) |
May 05, 2023 | 13.90 | 13.97 | 13.84 | 13.97 | 108,359 | +0.14(+1.03%) |
May 04, 2023 | 13.79 | 13.89 | 13.79 | 13.83 | 95,854 | +0.03(+0.19%) |
May 03, 2023 | 13.84 | 13.84 | 13.75 | 13.80 | 81,754 | +0.01(+0.06%) |
May 02, 2023 | 13.79 | 13.83 | 13.71 | 13.79 | 124,889 | +0.01(+0.06%) |
May 01, 2023 | 13.82 | 13.82 | 13.77 | 13.79 | 83,463 | -0.04(-0.26%) |
Apr 28, 2023 | 13.82 | 13.84 | 13.76 | 13.82 | 73,217 | +0.07(+0.52%) |
Apr 27, 2023 | 13.56 | 13.77 | 13.56 | 13.75 | 64,762 | +0.23(+1.71%) |
Apr 26, 2023 | 13.59 | 13.64 | 13.49 | 13.52 | 109,977 | -0.04(-0.26%) |
Apr 25, 2023 | 13.66 | 13.68 | 13.53 | 13.56 | 68,857 | -0.12(-0.84%) |
Apr 24, 2023 | 13.59 | 13.68 | 13.59 | 13.67 | 63,676 | +0.05(+0.39%) |
Apr 21, 2023 | 13.60 | 13.64 | 13.53 | 13.62 | 55,051 | +0.01(+0.07%) |
Apr 20, 2023 | 13.56 | 13.69 | 13.55 | 13.61 | 137,512 | +0.05(+0.39%) |
Apr 19, 2023 | 13.56 | 13.58 | 13.53 | 13.56 | 56,504 | -0.03(-0.20%) |
Apr 18, 2023 | 13.66 | 13.69 | 13.53 | 13.58 | 85,661 | -0.05(-0.39%) |
Apr 17, 2023 | 13.68 | 13.69 | 13.57 | 13.64 | 75,958 | -0.04(-0.26%) |
Apr 14, 2023 | 13.69 | 13.69 | 13.62 | 13.67 | 42,172 | +0.02(+0.13%) |
Apr 13, 2023 | 13.69 | 13.69 | 13.57 | 13.65 | 68,240 | +0.05(+0.36%) |
Apr 12, 2023 | 13.56 | 13.66 | 13.56 | 13.60 | 57,974 | +0.12(+0.89%) |
Apr 11, 2023 | 13.46 | 13.53 | 13.44 | 13.48 | 63,214 | -0.01(-0.07%) |
Apr 10, 2023 | 13.44 | 13.49 | 13.35 | 13.49 | 59,636 | +0.03(+0.20%) |
Apr 06, 2023 | 13.47 | 13.47 | 13.43 | 13.47 | 46,688 | +0.05(+0.40%) |
Apr 05, 2023 | 13.48 | 13.50 | 13.40 | 13.41 | 62,385 | -0.05(-0.40%) |
Apr 04, 2023 | 13.53 | 13.54 | 13.40 | 13.47 | 95,968 | -0.03(-0.20%) |
Apr 03, 2023 | 13.57 | 13.57 | 13.40 | 13.49 | 117,360 | +0.07(+0.53%) |
Mar 31, 2023 | 13.16 | 13.42 | 13.16 | 13.42 | 306,454 | +0.40(+3.07%) |
Mar 30, 2023 | 12.97 | 13.09 | 12.97 | 13.02 | 55,418 | +0.06(+0.48%) |
Mar 29, 2023 | 12.86 | 12.98 | 12.86 | 12.96 | 52,374 | +0.12(+0.90%) |
Mar 28, 2023 | 13.00 | 13.04 | 12.77 | 12.85 | 70,613 | -0.12(-0.89%) |
Mar 27, 2023 | 13.00 | 13.00 | 12.90 | 12.96 | 91,827 | +0.06(+0.48%) |
Mar 24, 2023 | 12.98 | 12.98 | 12.87 | 12.90 | 108,224 | -0.12(-0.95%) |
Mar 23, 2023 | 13.09 | 13.13 | 13.00 | 13.02 | 67,895 | -0.03(-0.20%) |
Mar 22, 2023 | 13.10 | 13.17 | 13.05 | 13.05 | 64,146 | -0.09(-0.68%) |
Mar 21, 2023 | 13.19 | 13.19 | 13.09 | 13.14 | 60,086 | +0.01(+0.07%) |
Mar 20, 2023 | 13.05 | 13.18 | 13.05 | 13.13 | 82,035 | +0.04(+0.27%) |
Mar 17, 2023 | 13.21 | 13.21 | 13.06 | 13.09 | 53,152 | -0.12(-0.87%) |
Mar 16, 2023 | 13.05 | 13.27 | 13.05 | 13.21 | 101,405 | +0.13(+1.02%) |
Mar 15, 2023 | 13.22 | 13.22 | 12.99 | 13.08 | 146,808 | -0.26(-1.93%) |
Mar 14, 2023 | 13.29 | 13.39 | 13.28 | 13.33 | 61,203 | +0.04(+0.27%) |
Mar 13, 2023 | 13.37 | 13.42 | 13.24 | 13.30 | 116,229 | -0.13(-0.99%) |
Mar 10, 2023 | 13.63 | 13.66 | 13.43 | 13.43 | 117,699 | -0.23(-1.69%) |
Mar 09, 2023 | 13.77 | 13.81 | 13.64 | 13.66 | 52,095 | -0.15(-1.09%) |
Mar 08, 2023 | 13.79 | 13.85 | 13.74 | 13.81 | 24,313 | +0.07(+0.52%) |
Mar 07, 2023 | 13.87 | 13.90 | 13.73 | 13.74 | 46,551 | -0.05(-0.39%) |
Mar 06, 2023 | 13.90 | 13.90 | 13.79 | 13.79 | 69,125 | +0.04(+0.32%) |
Mar 03, 2023 | 13.71 | 13.78 | 13.65 | 13.75 | 107,371 | +0.14(+1.04%) |
Mar 02, 2023 | 13.59 | 13.64 | 13.49 | 13.61 | 72,433 | +0.02(+0.13%) |