Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.91 | 13.11 | 12.91 | 13.11 | 1,999 | +0.28(+2.22%) |
May 30, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 139 | +0.15(+1.15%) |
May 25, 2023 | 12.67 | 274 | +0.19(+1.56%) | |||
May 24, 2023 | 12.54 | 12.55 | 12.48 | 12.48 | 2,495 | +0.17(+1.34%) |
May 23, 2023 | 12.26 | 12.31 | 11.77 | 12.31 | 7,378 | +0.04(+0.32%) |
May 22, 2023 | 12.41 | 12.43 | 12.22 | 12.28 | 3,073 | +0.04(+0.32%) |
May 19, 2023 | 12.62 | 12.74 | 12.22 | 12.24 | 9,877 | -0.41(-3.23%) |
May 18, 2023 | 12.31 | 12.65 | 12.31 | 12.65 | 1,845 | -0.34(-2.62%) |
May 16, 2023 | 12.99 | 451 | +0.61(+4.95%) | |||
May 15, 2023 | 12.42 | 12.42 | 12.37 | 12.37 | 859 | +0.06(+0.47%) |
May 12, 2023 | 12.59 | 12.59 | 12.31 | 12.31 | 1,337 | +0.00(+0.00%) |
May 11, 2023 | 12.65 | 12.66 | 12.31 | 12.31 | 7,378 | -0.37(-2.91%) |
May 10, 2023 | 12.96 | 12.96 | 12.65 | 12.68 | 1,644 | -0.25(-1.95%) |
May 09, 2023 | 12.97 | 12.97 | 12.72 | 12.94 | 2,963 | -0.03(-0.23%) |
May 08, 2023 | 12.89 | 13.13 | 12.55 | 12.97 | 8,525 | -0.17(-1.26%) |
May 05, 2023 | 13.02 | 13.27 | 12.21 | 13.13 | 8,365 | +0.63(+5.06%) |
May 04, 2023 | 12.65 | 12.67 | 11.92 | 12.50 | 12,757 | -0.39(-3.02%) |
May 03, 2023 | 13.42 | 13.48 | 12.24 | 12.89 | 8,462 | -1.75(-11.96%) |
May 02, 2023 | 14.65 | 14.65 | 14.64 | 14.64 | 1,674 | -0.06(-0.40%) |
May 01, 2023 | 14.89 | 14.89 | 14.70 | 14.70 | 2,850 | -0.26(-1.75%) |
Apr 28, 2023 | 14.89 | 14.98 | 14.89 | 14.96 | 2,180 | +0.18(+1.24%) |
Apr 27, 2023 | 15.10 | 15.31 | 14.78 | 14.78 | 5,176 | -0.32(-2.12%) |
Apr 26, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 570 | -0.14(-0.89%) |
Apr 24, 2023 | 15.23 | 145 | -0.29(-1.88%) | |||
Apr 21, 2023 | 15.23 | 15.52 | 15.23 | 15.52 | 1,312 | +0.26(+1.72%) |
Apr 20, 2023 | 15.30 | 15.30 | 15.26 | 15.26 | 756 | +0.01(+0.06%) |
Apr 19, 2023 | 15.23 | 15.25 | 15.23 | 15.25 | 934 | +0.00(+0.00%) |
Apr 18, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 225 | +0.08(+0.54%) |
Apr 17, 2023 | 15.52 | 15.95 | 15.10 | 15.17 | 2,745 | -0.01(-0.10%) |
Apr 14, 2023 | 15.00 | 15.19 | 15.00 | 15.19 | 1,261 | -0.48(-3.04%) |
Apr 13, 2023 | 15.61 | 15.66 | 15.61 | 15.66 | 5,374 | -0.08(-0.50%) |
Apr 11, 2023 | 15.74 | 296 | -0.22(-1.36%) | |||
Apr 10, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 483 | -0.06(-0.36%) |
Apr 06, 2023 | 16.26 | 16.26 | 16.02 | 16.02 | 2,484 | -0.25(-1.55%) |
Apr 05, 2023 | 16.26 | 16.27 | 16.26 | 16.27 | 743 | -0.14(-0.87%) |
Apr 04, 2023 | 16.68 | 16.68 | 16.41 | 16.41 | 4,931 | -0.44(-2.60%) |
Apr 03, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 481 | +0.15(+0.87%) |
Mar 31, 2023 | 16.93 | 16.93 | 16.70 | 16.70 | 2,674 | -0.23(-1.37%) |
Mar 30, 2023 | 17.63 | 17.63 | 16.94 | 16.94 | 2,682 | -0.50(-2.88%) |
Mar 29, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 214 | -0.13(-0.72%) |
Mar 28, 2023 | 17.37 | 17.56 | 17.37 | 17.56 | 1,702 | +0.07(+0.42%) |
Mar 27, 2023 | 17.41 | 17.53 | 17.41 | 17.49 | 3,407 | +0.10(+0.58%) |
Mar 24, 2023 | 17.23 | 17.39 | 17.23 | 17.39 | 628 | +0.17(+1.01%) |
Mar 23, 2023 | 17.25 | 17.25 | 17.22 | 17.22 | 1,619 | -0.53(-3.01%) |
Mar 22, 2023 | 17.24 | 17.75 | 17.24 | 17.75 | 497 | +0.56(+3.28%) |
Mar 21, 2023 | 17.20 | 17.46 | 17.19 | 17.19 | 2,750 | +0.01(+0.06%) |
Mar 20, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 640 | +0.10(+0.57%) |
Mar 17, 2023 | 17.08 | 17.12 | 17.08 | 17.08 | 4,474 | -0.09(-0.51%) |
Mar 16, 2023 | 17.03 | 17.64 | 17.03 | 17.17 | 1,004 | +0.23(+1.37%) |
Mar 15, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 298 | -1.05(-5.83%) |
Mar 14, 2023 | 16.41 | 17.98 | 16.35 | 17.98 | 2,302 | +0.84(+4.88%) |
Mar 13, 2023 | 17.77 | 18.38 | 16.79 | 17.15 | 4,950 | -1.06(-5.84%) |
Mar 10, 2023 | 17.89 | 18.61 | 17.89 | 18.21 | 9,832 | -0.41(-2.18%) |
Mar 09, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 338 | +0.00(+0.00%) |
Mar 08, 2023 | 18.48 | 18.62 | 18.48 | 18.62 | 490 | +0.17(+0.94%) |
Mar 07, 2023 | 18.49 | 18.49 | 18.44 | 18.44 | 513 | -0.27(-1.45%) |
Mar 06, 2023 | 18.46 | 18.74 | 18.46 | 18.71 | 850 | +0.27(+1.47%) |
Mar 03, 2023 | 18.54 | 18.59 | 18.44 | 18.44 | 2,919 | -0.17(-0.94%) |
Mar 02, 2023 | 18.55 | 18.67 | 18.55 | 18.62 | 987 | +0.04(+0.21%) |