Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.13 | 14.14 | 13.65 | 13.73 | 3,821,258 | -0.52(-3.65%) |
May 30, 2023 | 14.48 | 14.56 | 14.15 | 14.25 | 3,198,686 | -0.11(-0.77%) |
May 26, 2023 | 14.20 | 14.41 | 14.09 | 14.36 | 2,946,880 | +0.23(+1.63%) |
May 25, 2023 | 13.83 | 14.21 | 13.80 | 14.13 | 3,811,060 | +0.30(+2.17%) |
May 24, 2023 | 13.60 | 13.97 | 13.57 | 13.83 | 5,528,683 | +0.07(+0.51%) |
May 23, 2023 | 14.00 | 14.18 | 13.72 | 13.76 | 3,495,754 | -0.31(-2.20%) |
May 22, 2023 | 14.14 | 14.25 | 13.86 | 14.07 | 3,433,174 | +0.05(+0.36%) |
May 19, 2023 | 14.48 | 14.48 | 13.84 | 14.02 | 6,825,482 | -0.23(-1.61%) |
May 18, 2023 | 14.60 | 14.65 | 14.02 | 14.25 | 6,505,799 | -0.45(-3.06%) |
May 17, 2023 | 14.48 | 14.78 | 14.41 | 14.70 | 5,834,618 | +0.09(+0.62%) |
May 16, 2023 | 14.83 | 14.91 | 14.54 | 14.61 | 6,813,030 | -0.30(-2.01%) |
May 15, 2023 | 14.85 | 15.12 | 14.64 | 14.91 | 9,862,624 | +0.24(+1.64%) |
May 12, 2023 | 14.15 | 14.85 | 14.15 | 14.67 | 12,136,265 | +0.44(+3.09%) |
May 11, 2023 | 14.39 | 15.14 | 13.47 | 14.23 | 35,513,012 | +2.51(+21.42%) |
May 10, 2023 | 11.85 | 11.94 | 11.43 | 11.72 | 4,314,504 | +0.10(+0.86%) |
May 09, 2023 | 11.33 | 11.71 | 10.95 | 11.62 | 5,995,152 | +0.21(+1.84%) |
May 08, 2023 | 11.50 | 11.59 | 11.21 | 11.41 | 4,712,803 | -0.02(-0.17%) |
May 05, 2023 | 10.53 | 11.52 | 10.12 | 11.43 | 8,230,582 | +0.90(+8.55%) |
May 04, 2023 | 10.85 | 10.85 | 10.26 | 10.53 | 7,395,235 | -0.39(-3.57%) |
May 03, 2023 | 10.83 | 11.18 | 10.76 | 10.92 | 5,557,830 | +0.08(+0.74%) |
May 02, 2023 | 10.85 | 10.94 | 10.61 | 10.84 | 3,460,950 | -0.12(-1.09%) |
May 01, 2023 | 10.68 | 11.17 | 10.64 | 10.96 | 4,844,422 | +0.29(+2.72%) |
Apr 28, 2023 | 10.71 | 10.85 | 10.65 | 10.67 | 4,023,563 | -0.03(-0.28%) |
Apr 27, 2023 | 10.37 | 10.72 | 10.13 | 10.70 | 4,484,461 | +0.44(+4.29%) |
Apr 26, 2023 | 10.30 | 10.46 | 10.20 | 10.26 | 3,610,879 | -0.06(-0.58%) |
Apr 25, 2023 | 10.52 | 10.54 | 10.32 | 10.32 | 4,311,717 | -0.34(-3.19%) |
Apr 24, 2023 | 10.55 | 10.67 | 10.50 | 10.66 | 2,035,925 | +0.11(+1.04%) |
Apr 21, 2023 | 10.47 | 10.57 | 10.37 | 10.55 | 2,528,723 | +0.05(+0.48%) |
Apr 20, 2023 | 10.60 | 10.73 | 10.45 | 10.50 | 5,192,460 | -0.39(-3.58%) |
Apr 19, 2023 | 10.88 | 10.94 | 10.71 | 10.89 | 3,361,440 | -0.11(-1.00%) |
Apr 18, 2023 | 10.99 | 11.03 | 10.82 | 11.00 | 4,224,662 | +0.09(+0.82%) |
Apr 17, 2023 | 10.78 | 10.93 | 10.68 | 10.91 | 2,340,955 | +0.13(+1.21%) |
Apr 14, 2023 | 10.90 | 10.99 | 10.72 | 10.78 | 3,061,509 | -0.09(-0.83%) |
Apr 13, 2023 | 10.86 | 10.90 | 10.62 | 10.87 | 2,327,667 | +0.10(+0.93%) |
Apr 12, 2023 | 11.10 | 11.13 | 10.77 | 10.77 | 2,977,092 | -0.16(-1.46%) |
Apr 11, 2023 | 10.98 | 11.02 | 10.83 | 10.93 | 2,683,062 | +0.10(+0.92%) |
Apr 10, 2023 | 10.30 | 10.88 | 10.28 | 10.83 | 4,850,030 | +0.50(+4.84%) |
Apr 06, 2023 | 10.34 | 10.38 | 10.24 | 10.33 | 2,318,201 | +0.03(+0.29%) |
Apr 05, 2023 | 10.35 | 10.39 | 10.16 | 10.30 | 3,830,298 | -0.25(-2.37%) |
Apr 04, 2023 | 10.98 | 10.99 | 10.39 | 10.55 | 3,325,313 | -0.37(-3.39%) |
Apr 03, 2023 | 11.00 | 11.06 | 10.82 | 10.92 | 3,036,673 | -0.10(-0.91%) |
Mar 31, 2023 | 10.79 | 11.03 | 10.78 | 11.02 | 3,114,012 | +0.34(+3.18%) |
Mar 30, 2023 | 10.79 | 10.88 | 10.63 | 10.68 | 2,054,381 | +0.04(+0.38%) |
Mar 29, 2023 | 10.68 | 10.71 | 10.54 | 10.64 | 3,967,623 | +0.19(+1.82%) |
Mar 28, 2023 | 10.26 | 10.55 | 10.24 | 10.45 | 3,968,339 | +0.17(+1.65%) |
Mar 27, 2023 | 10.26 | 10.42 | 10.09 | 10.28 | 4,577,994 | +0.18(+1.78%) |
Mar 24, 2023 | 9.930 | 10.14 | 9.855 | 10.10 | 6,573,461 | +0.03(+0.30%) |
Mar 23, 2023 | 10.18 | 10.40 | 9.960 | 10.07 | 4,622,043 | -0.02(-0.20%) |
Mar 22, 2023 | 10.36 | 10.49 | 10.09 | 10.09 | 4,287,732 | -0.28(-2.70%) |
Mar 21, 2023 | 10.36 | 10.64 | 10.35 | 10.37 | 6,771,308 | +0.28(+2.78%) |
Mar 20, 2023 | 10.12 | 10.21 | 9.980 | 10.09 | 7,104,540 | +0.02(+0.20%) |
Mar 17, 2023 | 10.32 | 10.45 | 10.05 | 10.07 | 6,684,637 | -0.36(-3.45%) |
Mar 16, 2023 | 10.12 | 10.49 | 10.04 | 10.43 | 4,569,442 | +0.19(+1.86%) |
Mar 15, 2023 | 10.26 | 10.34 | 9.960 | 10.24 | 6,174,266 | -0.36(-3.40%) |
Mar 14, 2023 | 10.59 | 10.93 | 10.44 | 10.60 | 5,642,561 | +0.30(+2.91%) |
Mar 13, 2023 | 10.56 | 10.62 | 10.23 | 10.30 | 8,302,057 | -0.58(-5.33%) |
Mar 10, 2023 | 11.21 | 11.31 | 10.81 | 10.88 | 7,703,375 | -0.40(-3.55%) |
Mar 09, 2023 | 11.50 | 11.65 | 11.25 | 11.28 | 5,743,149 | -0.28(-2.42%) |
Mar 08, 2023 | 11.60 | 11.64 | 11.40 | 11.56 | 5,207,638 | +0.01(+0.09%) |
Mar 07, 2023 | 11.67 | 11.69 | 11.50 | 11.55 | 3,396,740 | -0.17(-1.45%) |
Mar 06, 2023 | 11.85 | 12.01 | 11.65 | 11.72 | 2,844,094 | -0.09(-0.76%) |
Mar 03, 2023 | 11.80 | 11.85 | 11.62 | 11.81 | 2,765,832 | +0.21(+1.81%) |
Mar 02, 2023 | 11.31 | 11.62 | 11.26 | 11.60 | 2,861,551 | +0.13(+1.13%) |