Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.87 | 11.98 | 11.27 | 11.44 | 2,032,493 | -0.56(-4.68%) |
May 30, 2023 | 12.05 | 12.07 | 11.63 | 12.00 | 1,781,044 | +0.00(+0.00%) |
May 26, 2023 | 11.69 | 12.04 | 11.62 | 12.00 | 1,216,365 | +0.27(+2.27%) |
May 25, 2023 | 12.23 | 12.23 | 11.53 | 11.73 | 1,530,107 | -0.05(-0.40%) |
May 24, 2023 | 11.89 | 12.12 | 11.75 | 11.78 | 1,257,290 | -0.22(-1.83%) |
May 23, 2023 | 11.64 | 12.21 | 11.53 | 12.00 | 1,820,122 | +0.47(+4.05%) |
May 22, 2023 | 11.10 | 11.59 | 11.00 | 11.53 | 1,307,722 | +0.57(+5.21%) |
May 19, 2023 | 11.51 | 11.51 | 10.80 | 10.96 | 1,451,668 | -0.39(-3.44%) |
May 18, 2023 | 11.44 | 11.55 | 11.18 | 11.35 | 1,668,738 | -0.09(-0.75%) |
May 17, 2023 | 10.92 | 11.50 | 10.87 | 11.44 | 2,011,398 | +0.77(+7.23%) |
May 16, 2023 | 10.90 | 11.12 | 10.66 | 10.67 | 889,769 | -0.30(-2.78%) |
May 15, 2023 | 10.58 | 11.06 | 10.50 | 10.97 | 1,310,471 | +0.38(+3.60%) |
May 12, 2023 | 10.48 | 10.62 | 10.15 | 10.59 | 1,914,195 | +0.25(+2.39%) |
May 11, 2023 | 10.90 | 10.93 | 10.31 | 10.34 | 2,211,453 | -0.70(-6.38%) |
May 10, 2023 | 11.46 | 11.50 | 10.88 | 11.05 | 1,268,858 | -0.14(-1.28%) |
May 09, 2023 | 11.19 | 11.34 | 10.88 | 11.19 | 1,789,995 | -0.06(-0.51%) |
May 08, 2023 | 11.80 | 11.97 | 11.23 | 11.25 | 2,178,853 | -0.40(-3.43%) |
May 05, 2023 | 11.87 | 12.22 | 11.31 | 11.65 | 3,052,908 | +0.26(+2.26%) |
May 04, 2023 | 11.87 | 11.98 | 11.09 | 11.39 | 3,561,255 | -1.10(-8.84%) |
May 03, 2023 | 12.60 | 13.03 | 12.44 | 12.49 | 2,471,102 | -0.13(-1.06%) |
May 02, 2023 | 13.77 | 13.77 | 12.37 | 12.63 | 2,292,166 | -1.23(-8.87%) |
May 01, 2023 | 14.20 | 14.23 | 13.69 | 13.86 | 1,289,559 | -0.40(-2.81%) |
Apr 28, 2023 | 14.12 | 14.43 | 14.06 | 14.26 | 1,271,310 | +0.05(+0.34%) |
Apr 27, 2023 | 14.09 | 14.47 | 13.95 | 14.21 | 2,443,772 | +0.06(+0.40%) |
Apr 26, 2023 | 13.96 | 14.30 | 13.89 | 14.15 | 1,891,499 | +0.29(+2.06%) |
Apr 25, 2023 | 14.41 | 14.60 | 13.77 | 13.86 | 2,003,097 | -0.72(-4.96%) |
Apr 24, 2023 | 14.57 | 14.76 | 14.42 | 14.59 | 1,175,919 | +0.01(+0.07%) |
Apr 21, 2023 | 14.67 | 14.75 | 14.29 | 14.58 | 1,418,964 | -0.13(-0.87%) |
Apr 20, 2023 | 14.66 | 14.96 | 14.49 | 14.71 | 1,538,994 | -0.31(-2.06%) |
Apr 19, 2023 | 14.72 | 15.22 | 14.41 | 15.02 | 1,855,182 | +0.46(+3.14%) |
Apr 18, 2023 | 15.20 | 15.32 | 14.45 | 14.56 | 1,190,401 | -0.58(-3.84%) |
Apr 17, 2023 | 14.66 | 15.17 | 14.39 | 15.14 | 1,722,881 | +0.43(+2.91%) |
Apr 14, 2023 | 15.61 | 15.69 | 14.58 | 14.71 | 1,478,640 | -0.64(-4.16%) |
Apr 13, 2023 | 15.06 | 15.47 | 14.82 | 15.35 | 1,121,194 | +0.23(+1.51%) |
Apr 12, 2023 | 15.39 | 15.46 | 15.06 | 15.12 | 1,114,253 | -0.15(-1.00%) |
Apr 11, 2023 | 15.52 | 15.52 | 15.12 | 15.27 | 1,402,944 | -0.10(-0.68%) |
Apr 10, 2023 | 15.37 | 15.65 | 15.26 | 15.38 | 1,312,722 | -0.05(-0.31%) |
Apr 06, 2023 | 15.39 | 15.60 | 15.33 | 15.43 | 1,167,030 | +0.07(+0.43%) |
Apr 05, 2023 | 15.11 | 15.49 | 15.03 | 15.36 | 1,488,976 | +0.02(+0.12%) |
Apr 04, 2023 | 15.62 | 15.65 | 14.91 | 15.34 | 1,648,756 | -0.30(-1.95%) |
Apr 03, 2023 | 15.70 | 15.89 | 15.36 | 15.65 | 1,151,294 | -0.05(-0.30%) |
Mar 31, 2023 | 15.62 | 15.78 | 15.45 | 15.69 | 1,610,544 | +0.28(+1.83%) |
Mar 30, 2023 | 16.13 | 16.13 | 15.37 | 15.41 | 1,381,677 | -0.49(-3.08%) |
Mar 29, 2023 | 16.17 | 16.31 | 15.83 | 15.90 | 1,139,567 | -0.13(-0.82%) |
Mar 28, 2023 | 16.14 | 16.31 | 15.88 | 16.03 | 1,737,180 | -0.16(-0.99%) |
Mar 27, 2023 | 16.51 | 16.66 | 16.17 | 16.19 | 1,247,504 | +0.12(+0.76%) |
Mar 24, 2023 | 15.92 | 16.37 | 15.81 | 16.07 | 3,231,105 | -0.08(-0.52%) |
Mar 23, 2023 | 16.98 | 17.22 | 15.65 | 16.15 | 2,553,655 | -0.63(-3.76%) |
Mar 22, 2023 | 17.81 | 17.87 | 16.77 | 16.78 | 1,194,171 | -0.99(-5.56%) |
Mar 21, 2023 | 17.88 | 18.20 | 17.62 | 17.77 | 1,252,714 | +0.60(+3.51%) |
Mar 20, 2023 | 17.74 | 18.17 | 17.15 | 17.17 | 1,677,160 | -0.09(-0.55%) |
Mar 17, 2023 | 17.78 | 17.88 | 17.00 | 17.26 | 3,368,220 | -1.02(-5.56%) |
Mar 16, 2023 | 17.46 | 18.77 | 17.04 | 18.28 | 2,046,015 | +0.59(+3.35%) |
Mar 15, 2023 | 17.61 | 17.99 | 17.32 | 17.69 | 1,759,002 | -0.40(-2.24%) |
Mar 14, 2023 | 18.91 | 19.15 | 17.90 | 18.09 | 2,160,533 | +1.07(+6.30%) |
Mar 13, 2023 | 18.98 | 19.53 | 15.98 | 17.02 | 5,406,526 | -3.31(-16.29%) |
Mar 10, 2023 | 19.62 | 20.55 | 19.06 | 20.33 | 1,859,290 | +0.15(+0.75%) |
Mar 09, 2023 | 21.12 | 21.48 | 20.14 | 20.18 | 1,337,347 | -1.51(-6.94%) |
Mar 08, 2023 | 21.75 | 21.90 | 21.50 | 21.69 | 781,240 | -0.01(-0.04%) |
Mar 07, 2023 | 22.20 | 22.30 | 21.60 | 21.69 | 730,738 | -0.63(-2.82%) |
Mar 06, 2023 | 22.60 | 22.73 | 22.08 | 22.33 | 778,754 | -0.35(-1.54%) |
Mar 03, 2023 | 22.51 | 22.71 | 22.35 | 22.67 | 480,135 | +0.20(+0.88%) |
Mar 02, 2023 | 22.51 | 22.57 | 22.19 | 22.48 | 632,754 | -0.18(-0.79%) |