Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.53 | 13.54 | 13.42 | 13.50 | 134,955 | -0.12(-0.88%) |
May 30, 2023 | 13.62 | 13.71 | 13.58 | 13.62 | 76,432 | -0.13(-0.95%) |
May 26, 2023 | 13.95 | 13.95 | 13.53 | 13.75 | 54,940 | -0.08(-0.58%) |
May 25, 2023 | 14.06 | 14.06 | 13.64 | 13.83 | 52,686 | +0.12(+0.88%) |
May 24, 2023 | 13.70 | 13.98 | 13.57 | 13.71 | 37,716 | -0.07(-0.51%) |
May 23, 2023 | 14.01 | 14.01 | 13.57 | 13.78 | 53,736 | -0.14(-1.01%) |
May 22, 2023 | 13.70 | 14.10 | 13.70 | 13.92 | 40,797 | +0.22(+1.61%) |
May 19, 2023 | 13.61 | 13.74 | 13.61 | 13.70 | 50,327 | -0.12(-0.87%) |
May 18, 2023 | 13.91 | 13.91 | 13.82 | 13.82 | 30,814 | -0.17(-1.25%) |
May 17, 2023 | 14.14 | 14.15 | 13.82 | 13.99 | 22,217 | +0.03(+0.25%) |
May 16, 2023 | 14.23 | 14.23 | 13.95 | 13.96 | 33,304 | -0.20(-1.41%) |
May 15, 2023 | 13.92 | 14.20 | 13.92 | 14.16 | 48,762 | -0.34(-2.35%) |
May 12, 2023 | 14.43 | 14.50 | 14.17 | 14.50 | 44,220 | +0.30(+2.15%) |
May 11, 2023 | 14.03 | 14.46 | 14.03 | 14.20 | 28,177 | -0.78(-5.18%) |
May 10, 2023 | 14.70 | 15.37 | 14.65 | 14.97 | 24,521 | +0.74(+5.20%) |
May 09, 2023 | 14.43 | 14.43 | 14.00 | 14.23 | 29,687 | +0.05(+0.35%) |
May 08, 2023 | 13.97 | 14.19 | 13.97 | 14.18 | 20,276 | +0.03(+0.21%) |
May 05, 2023 | 14.18 | 14.18 | 13.81 | 14.15 | 20,351 | +0.13(+0.93%) |
May 04, 2023 | 13.86 | 14.03 | 13.77 | 14.02 | 51,061 | +0.05(+0.36%) |
May 03, 2023 | 13.87 | 14.05 | 13.71 | 13.97 | 30,910 | +0.16(+1.16%) |
May 02, 2023 | 13.77 | 13.84 | 13.74 | 13.81 | 61,971 | -0.18(-1.32%) |
May 01, 2023 | 14.07 | 14.35 | 13.77 | 13.99 | 38,705 | -0.09(-0.60%) |
Apr 28, 2023 | 13.88 | 14.26 | 13.88 | 14.08 | 28,443 | +0.00(+0.00%) |
Apr 27, 2023 | 13.85 | 14.26 | 13.85 | 14.08 | 47,818 | +0.20(+1.44%) |
Apr 26, 2023 | 13.99 | 13.99 | 13.87 | 13.88 | 35,988 | -0.12(-0.86%) |
Apr 25, 2023 | 13.89 | 14.32 | 13.89 | 14.00 | 46,707 | -0.04(-0.25%) |
Apr 24, 2023 | 13.96 | 14.11 | 13.96 | 14.04 | 40,418 | -0.08(-0.60%) |
Apr 21, 2023 | 13.95 | 14.33 | 13.95 | 14.12 | 27,990 | +0.10(+0.73%) |
Apr 20, 2023 | 13.80 | 14.12 | 13.80 | 14.02 | 27,123 | +0.03(+0.20%) |
Apr 19, 2023 | 13.72 | 14.15 | 13.72 | 13.99 | 42,136 | +0.05(+0.36%) |
Apr 18, 2023 | 14.07 | 14.07 | 13.91 | 13.94 | 42,600 | +0.03(+0.22%) |
Apr 17, 2023 | 13.76 | 13.98 | 13.73 | 13.91 | 106,134 | -0.03(-0.22%) |
Apr 14, 2023 | 13.98 | 14.08 | 13.90 | 13.94 | 32,310 | -0.24(-1.69%) |
Apr 13, 2023 | 13.91 | 14.34 | 13.91 | 14.18 | 31,130 | +0.20(+1.43%) |
Apr 12, 2023 | 14.05 | 14.09 | 13.96 | 13.98 | 39,269 | +0.11(+0.79%) |
Apr 11, 2023 | 13.87 | 13.89 | 13.79 | 13.87 | 110,433 | +0.04(+0.29%) |
Apr 10, 2023 | 13.75 | 13.86 | 13.72 | 13.83 | 72,547 | -0.05(-0.36%) |
Apr 06, 2023 | 13.85 | 13.89 | 13.74 | 13.88 | 37,704 | -0.01(-0.07%) |
Apr 05, 2023 | 13.48 | 13.98 | 13.48 | 13.89 | 34,016 | -0.27(-1.91%) |
Apr 04, 2023 | 14.32 | 14.32 | 14.12 | 14.16 | 97,621 | +0.03(+0.21%) |
Apr 03, 2023 | 14.04 | 14.16 | 14.04 | 14.13 | 87,644 | +0.15(+1.07%) |
Mar 31, 2023 | 13.99 | 13.99 | 13.89 | 13.98 | 69,420 | +0.08(+0.59%) |
Mar 30, 2023 | 14.07 | 14.07 | 13.84 | 13.90 | 32,279 | -0.15(-1.08%) |
Mar 29, 2023 | 13.91 | 14.05 | 13.90 | 14.05 | 43,190 | +0.12(+0.86%) |
Mar 28, 2023 | 13.76 | 14.04 | 13.76 | 13.93 | 74,363 | +0.08(+0.58%) |
Mar 27, 2023 | 13.78 | 14.00 | 13.78 | 13.85 | 77,927 | +0.14(+1.02%) |
Mar 24, 2023 | 13.81 | 13.81 | 13.65 | 13.71 | 47,499 | +0.00(+0.00%) |
Mar 23, 2023 | 13.81 | 13.92 | 13.71 | 13.71 | 69,289 | +0.11(+0.81%) |
Mar 22, 2023 | 13.62 | 13.80 | 13.60 | 13.60 | 85,180 | -0.16(-1.13%) |
Mar 21, 2023 | 13.71 | 13.81 | 13.64 | 13.76 | 48,245 | +0.11(+0.77%) |
Mar 20, 2023 | 13.60 | 13.80 | 13.54 | 13.65 | 54,642 | -0.06(-0.44%) |
Mar 17, 2023 | 13.76 | 13.80 | 13.69 | 13.71 | 106,130 | -0.13(-0.94%) |
Mar 16, 2023 | 13.76 | 13.92 | 13.72 | 13.84 | 169,157 | +0.14(+1.02%) |
Mar 15, 2023 | 13.70 | 13.73 | 13.56 | 13.70 | 66,341 | -0.09(-0.62%) |
Mar 14, 2023 | 13.85 | 13.85 | 13.72 | 13.79 | 74,683 | -0.12(-0.90%) |
Mar 13, 2023 | 13.82 | 13.96 | 13.82 | 13.91 | 61,865 | -0.38(-2.66%) |
Mar 10, 2023 | 14.26 | 14.41 | 14.23 | 14.29 | 71,490 | +0.09(+0.63%) |
Mar 09, 2023 | 14.30 | 14.35 | 14.16 | 14.20 | 65,283 | +0.56(+4.11%) |
Mar 08, 2023 | 13.75 | 13.83 | 13.57 | 13.64 | 107,831 | -0.48(-3.40%) |
Mar 07, 2023 | 14.23 | 14.36 | 14.10 | 14.12 | 57,278 | -0.09(-0.63%) |
Mar 06, 2023 | 14.13 | 14.27 | 14.13 | 14.21 | 64,270 | -0.03(-0.21%) |
Mar 03, 2023 | 13.96 | 14.24 | 13.96 | 14.24 | 69,146 | +0.32(+2.30%) |
Mar 02, 2023 | 13.86 | 13.95 | 13.80 | 13.92 | 104,489 | +0.01(+0.07%) |