Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.99 | 11.01 | 10.80 | 11.01 | 24,902 | +0.17(+1.58%) |
May 30, 2023 | 10.62 | 10.85 | 10.51 | 10.84 | 60,168 | -0.09(-0.81%) |
May 26, 2023 | 11.51 | 11.51 | 10.93 | 10.93 | 24,689 | -0.67(-5.75%) |
May 25, 2023 | 11.84 | 12.00 | 11.55 | 11.60 | 38,956 | -0.93(-7.45%) |
May 24, 2023 | 12.60 | 12.67 | 12.49 | 12.53 | 12,836 | +0.18(+1.45%) |
May 23, 2023 | 12.14 | 12.35 | 12.14 | 12.35 | 14,814 | +0.31(+2.58%) |
May 22, 2023 | 12.06 | 12.07 | 11.97 | 12.04 | 12,466 | +0.01(+0.05%) |
May 19, 2023 | 12.07 | 12.10 | 12.03 | 12.03 | 15,047 | +0.00(+0.02%) |
May 18, 2023 | 12.49 | 12.49 | 12.03 | 12.03 | 18,637 | -0.49(-3.90%) |
May 17, 2023 | 12.73 | 12.83 | 12.49 | 12.52 | 11,085 | -0.34(-2.65%) |
May 16, 2023 | 12.81 | 12.86 | 12.73 | 12.86 | 10,327 | -0.05(-0.41%) |
May 15, 2023 | 13.03 | 13.17 | 12.91 | 12.91 | 6,970 | -0.20(-1.50%) |
May 12, 2023 | 12.98 | 13.26 | 12.98 | 13.11 | 4,818 | +0.04(+0.28%) |
May 11, 2023 | 13.15 | 13.15 | 13.07 | 13.07 | 3,689 | +0.11(+0.87%) |
May 10, 2023 | 12.93 | 13.21 | 12.90 | 12.96 | 27,267 | -0.32(-2.39%) |
May 09, 2023 | 13.28 | 13.28 | 13.18 | 13.28 | 33,696 | +0.21(+1.62%) |
May 08, 2023 | 13.04 | 13.21 | 13.02 | 13.07 | 11,353 | +0.01(+0.07%) |
May 05, 2023 | 13.38 | 13.42 | 12.94 | 13.06 | 31,771 | -0.69(-5.03%) |
May 04, 2023 | 13.73 | 13.78 | 13.63 | 13.75 | 44,312 | +0.16(+1.20%) |
May 03, 2023 | 13.24 | 13.59 | 13.24 | 13.59 | 7,020 | +0.26(+1.97%) |
May 02, 2023 | 13.14 | 13.45 | 13.10 | 13.32 | 18,429 | +0.23(+1.73%) |
May 01, 2023 | 13.06 | 13.15 | 13.01 | 13.10 | 14,322 | -0.04(-0.29%) |
Apr 28, 2023 | 13.40 | 13.40 | 13.12 | 13.14 | 12,690 | -0.25(-1.90%) |
Apr 27, 2023 | 13.88 | 13.90 | 13.38 | 13.39 | 15,622 | -0.55(-3.93%) |
Apr 26, 2023 | 13.86 | 14.06 | 13.68 | 13.94 | 59,366 | -0.41(-2.86%) |
Apr 25, 2023 | 14.00 | 14.41 | 13.92 | 14.35 | 41,542 | +0.53(+3.83%) |
Apr 24, 2023 | 13.81 | 13.92 | 13.71 | 13.82 | 22,429 | +0.15(+1.09%) |
Apr 21, 2023 | 13.67 | 13.81 | 13.62 | 13.67 | 14,178 | +0.06(+0.47%) |
Apr 20, 2023 | 13.70 | 13.70 | 13.37 | 13.61 | 23,717 | +0.21(+1.55%) |
Apr 19, 2023 | 13.49 | 13.58 | 13.35 | 13.40 | 16,799 | +0.06(+0.45%) |
Apr 18, 2023 | 13.14 | 13.36 | 13.11 | 13.34 | 22,826 | -0.06(-0.47%) |
Apr 17, 2023 | 13.52 | 13.61 | 13.38 | 13.40 | 17,258 | -0.07(-0.53%) |
Apr 14, 2023 | 13.36 | 13.57 | 13.27 | 13.47 | 14,466 | +0.12(+0.94%) |
Apr 13, 2023 | 13.69 | 13.71 | 13.27 | 13.35 | 16,403 | -0.47(-3.41%) |
Apr 12, 2023 | 13.57 | 13.85 | 13.51 | 13.82 | 10,204 | +0.11(+0.77%) |
Apr 11, 2023 | 13.53 | 13.72 | 13.51 | 13.71 | 35,065 | +0.26(+1.93%) |
Apr 10, 2023 | 13.73 | 13.80 | 13.44 | 13.45 | 18,481 | +0.05(+0.36%) |
Apr 06, 2023 | 13.83 | 13.86 | 13.35 | 13.40 | 40,272 | -0.16(-1.20%) |
Apr 05, 2023 | 13.44 | 13.73 | 13.44 | 13.57 | 47,567 | +0.31(+2.32%) |
Apr 04, 2023 | 13.04 | 13.29 | 13.04 | 13.26 | 11,678 | +0.18(+1.38%) |
Apr 03, 2023 | 13.08 | 13.33 | 13.08 | 13.08 | 11,267 | +0.05(+0.38%) |
Mar 31, 2023 | 13.38 | 13.41 | 13.03 | 13.03 | 23,409 | -0.40(-2.95%) |
Mar 30, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 49,979 | -0.32(-2.31%) |
Mar 29, 2023 | 13.87 | 13.94 | 13.65 | 13.74 | 61,608 | -0.59(-4.10%) |
Mar 28, 2023 | 14.41 | 14.56 | 14.33 | 14.33 | 47,963 | +0.16(+1.11%) |
Mar 27, 2023 | 13.86 | 14.25 | 13.86 | 14.17 | 16,646 | +0.20(+1.44%) |
Mar 24, 2023 | 14.28 | 14.28 | 13.97 | 13.97 | 6,344 | -0.07(-0.48%) |
Mar 23, 2023 | 14.19 | 14.19 | 13.67 | 14.04 | 20,798 | -0.47(-3.24%) |
Mar 22, 2023 | 14.21 | 14.51 | 13.62 | 14.51 | 33,501 | +0.27(+1.92%) |
Mar 21, 2023 | 14.33 | 14.47 | 14.17 | 14.24 | 14,853 | -0.23(-1.58%) |
Mar 20, 2023 | 14.58 | 14.66 | 14.45 | 14.46 | 13,389 | -0.04(-0.27%) |
Mar 17, 2023 | 14.34 | 14.60 | 14.17 | 14.50 | 41,942 | +0.04(+0.28%) |
Mar 16, 2023 | 15.55 | 15.55 | 14.40 | 14.46 | 37,290 | -1.10(-7.08%) |
Mar 15, 2023 | 16.01 | 16.01 | 15.44 | 15.57 | 12,585 | +0.02(+0.15%) |
Mar 14, 2023 | 15.87 | 15.97 | 15.50 | 15.54 | 38,303 | -0.84(-5.14%) |
Mar 13, 2023 | 17.03 | 17.05 | 15.99 | 16.38 | 57,869 | -0.26(-1.53%) |
Mar 10, 2023 | 16.20 | 16.83 | 16.12 | 16.64 | 44,016 | +0.57(+3.56%) |
Mar 09, 2023 | 15.43 | 16.09 | 15.16 | 16.07 | 22,320 | +0.48(+3.07%) |
Mar 08, 2023 | 15.81 | 15.91 | 15.54 | 15.59 | 6,069 | -0.28(-1.75%) |
Mar 07, 2023 | 15.41 | 15.87 | 15.37 | 15.87 | 19,854 | +0.42(+2.72%) |
Mar 06, 2023 | 15.45 | 15.49 | 15.02 | 15.45 | 37,222 | -0.20(-1.28%) |
Mar 03, 2023 | 16.15 | 16.17 | 15.60 | 15.65 | 15,539 | -0.76(-4.65%) |
Mar 02, 2023 | 17.05 | 17.05 | 16.26 | 16.41 | 17,467 | -0.36(-2.16%) |