Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.51 | 12.69 | 12.07 | 12.45 | 9,189,145 | -0.79(-5.99%) |
May 30, 2023 | 13.14 | 13.33 | 12.97 | 13.24 | 3,644,685 | -0.10(-0.73%) |
May 26, 2023 | 13.22 | 13.43 | 13.00 | 13.34 | 3,835,613 | +0.70(+5.51%) |
May 25, 2023 | 12.77 | 12.80 | 12.61 | 12.64 | 2,939,980 | +0.05(+0.42%) |
May 24, 2023 | 12.60 | 12.67 | 12.41 | 12.59 | 2,380,052 | -0.06(-0.49%) |
May 23, 2023 | 12.83 | 12.90 | 12.63 | 12.65 | 2,814,616 | -0.16(-1.24%) |
May 22, 2023 | 13.03 | 13.18 | 12.77 | 12.81 | 3,526,665 | -0.21(-1.62%) |
May 19, 2023 | 13.02 | 13.20 | 12.85 | 13.02 | 3,092,896 | +0.26(+2.00%) |
May 18, 2023 | 12.79 | 12.86 | 12.46 | 12.77 | 3,571,470 | -0.14(-1.09%) |
May 17, 2023 | 12.97 | 13.11 | 12.83 | 12.91 | 2,028,657 | -0.14(-1.08%) |
May 16, 2023 | 13.20 | 13.44 | 13.03 | 13.05 | 2,568,989 | -0.02(-0.13%) |
May 15, 2023 | 13.20 | 13.29 | 12.97 | 13.07 | 2,049,969 | +0.02(+0.13%) |
May 12, 2023 | 13.46 | 13.65 | 12.86 | 13.05 | 2,433,025 | -0.24(-1.79%) |
May 11, 2023 | 13.26 | 13.48 | 13.08 | 13.29 | 3,470,209 | +0.14(+1.07%) |
May 10, 2023 | 13.07 | 13.27 | 12.82 | 13.15 | 2,357,484 | +0.33(+2.54%) |
May 09, 2023 | 12.54 | 12.88 | 12.42 | 12.82 | 2,689,024 | +0.10(+0.76%) |
May 08, 2023 | 12.81 | 12.82 | 12.45 | 12.72 | 4,167,552 | -0.58(-4.37%) |
May 05, 2023 | 13.12 | 13.51 | 13.04 | 13.31 | 2,558,370 | +0.32(+2.44%) |
May 04, 2023 | 12.87 | 13.03 | 12.71 | 12.99 | 3,111,999 | -0.13(-1.01%) |
May 03, 2023 | 13.27 | 13.34 | 12.94 | 13.12 | 2,355,660 | -0.33(-2.42%) |
May 02, 2023 | 13.68 | 13.72 | 13.23 | 13.45 | 3,026,424 | -0.29(-2.12%) |
May 01, 2023 | 13.68 | 13.75 | 13.41 | 13.74 | 2,125,849 | +0.11(+0.78%) |
Apr 28, 2023 | 13.45 | 13.72 | 13.23 | 13.63 | 1,932,499 | +0.05(+0.39%) |
Apr 27, 2023 | 13.47 | 13.66 | 13.39 | 13.58 | 2,248,667 | +0.18(+1.32%) |
Apr 26, 2023 | 13.98 | 14.05 | 13.36 | 13.40 | 2,382,467 | -0.54(-3.86%) |
Apr 25, 2023 | 14.24 | 14.24 | 13.83 | 13.94 | 2,297,859 | -0.57(-3.95%) |
Apr 24, 2023 | 13.85 | 14.83 | 13.85 | 14.51 | 3,848,001 | +0.93(+6.88%) |
Apr 21, 2023 | 13.60 | 13.77 | 13.45 | 13.58 | 2,353,777 | -0.49(-3.51%) |
Apr 20, 2023 | 14.35 | 14.38 | 13.97 | 14.07 | 1,835,092 | -0.60(-4.08%) |
Apr 19, 2023 | 14.79 | 14.86 | 14.38 | 14.67 | 2,406,492 | -0.38(-2.52%) |
Apr 18, 2023 | 14.78 | 15.17 | 14.69 | 15.05 | 2,440,015 | +0.36(+2.46%) |
Apr 17, 2023 | 14.22 | 14.77 | 14.22 | 14.69 | 3,984,513 | +0.57(+4.06%) |
Apr 14, 2023 | 14.18 | 14.18 | 13.86 | 14.12 | 2,186,530 | +0.32(+2.30%) |
Apr 13, 2023 | 13.85 | 14.18 | 13.75 | 13.80 | 2,926,385 | +0.45(+3.37%) |
Apr 12, 2023 | 13.23 | 13.39 | 13.18 | 13.35 | 1,534,591 | +0.06(+0.46%) |
Apr 11, 2023 | 13.02 | 13.32 | 12.95 | 13.29 | 2,583,854 | +0.11(+0.80%) |
Apr 10, 2023 | 13.28 | 13.45 | 13.12 | 13.18 | 1,782,307 | +0.04(+0.34%) |
Apr 06, 2023 | 13.57 | 13.58 | 13.08 | 13.14 | 2,080,132 | -0.47(-3.43%) |
Apr 05, 2023 | 13.16 | 13.62 | 12.97 | 13.60 | 3,666,186 | +0.42(+3.21%) |
Apr 04, 2023 | 13.16 | 13.32 | 13.00 | 13.18 | 3,576,414 | +0.04(+0.34%) |
Apr 03, 2023 | 13.77 | 13.87 | 13.01 | 13.14 | 7,337,724 | -1.45(-9.96%) |
Mar 31, 2023 | 14.27 | 14.61 | 14.27 | 14.59 | 1,777,893 | +0.21(+1.47%) |
Mar 30, 2023 | 14.57 | 14.61 | 14.23 | 14.38 | 2,191,670 | -0.11(-0.73%) |
Mar 29, 2023 | 14.71 | 14.78 | 14.34 | 14.49 | 2,010,041 | -0.27(-1.85%) |
Mar 28, 2023 | 14.73 | 14.87 | 14.66 | 14.76 | 1,980,956 | +0.06(+0.42%) |
Mar 27, 2023 | 14.44 | 14.79 | 14.31 | 14.70 | 2,416,386 | +0.33(+2.27%) |
Mar 24, 2023 | 14.45 | 14.57 | 14.11 | 14.37 | 4,241,743 | -0.36(-2.45%) |
Mar 23, 2023 | 15.18 | 15.67 | 14.64 | 14.73 | 3,602,717 | -0.26(-1.76%) |
Mar 22, 2023 | 15.21 | 15.44 | 14.90 | 15.00 | 3,328,880 | -0.41(-2.63%) |
Mar 21, 2023 | 15.33 | 15.64 | 15.22 | 15.40 | 3,472,797 | +0.74(+5.05%) |
Mar 20, 2023 | 14.30 | 14.84 | 14.22 | 14.66 | 3,680,676 | +0.65(+4.65%) |
Mar 17, 2023 | 14.39 | 14.52 | 13.90 | 14.01 | 6,005,741 | +0.07(+0.51%) |
Mar 16, 2023 | 14.00 | 14.21 | 13.77 | 13.94 | 3,895,715 | -0.29(-2.04%) |
Mar 15, 2023 | 14.06 | 14.35 | 13.81 | 14.23 | 7,228,078 | -0.55(-3.70%) |
Mar 14, 2023 | 14.90 | 15.23 | 14.65 | 14.78 | 3,793,164 | +0.23(+1.59%) |
Mar 13, 2023 | 14.33 | 14.72 | 14.13 | 14.54 | 4,024,244 | -0.31(-2.06%) |
Mar 10, 2023 | 15.22 | 15.35 | 14.80 | 14.85 | 4,047,157 | -0.24(-1.59%) |
Mar 09, 2023 | 15.68 | 15.97 | 15.07 | 15.09 | 3,643,257 | -0.30(-1.94%) |
Mar 08, 2023 | 15.56 | 15.72 | 15.16 | 15.39 | 3,058,545 | +0.34(+2.26%) |
Mar 07, 2023 | 15.09 | 15.15 | 14.74 | 15.05 | 4,079,005 | -0.03(-0.22%) |
Mar 06, 2023 | 15.36 | 15.39 | 15.00 | 15.08 | 3,482,717 | -0.64(-4.06%) |
Mar 03, 2023 | 15.50 | 15.72 | 15.39 | 15.72 | 2,779,300 | +0.56(+3.72%) |
Mar 02, 2023 | 15.17 | 15.25 | 14.87 | 15.16 | 4,856,471 | -0.18(-1.19%) |