Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.40 | 11.52 | 11.28 | 11.44 | 50,163,712 | -0.07(-0.63%) |
May 30, 2023 | 11.65 | 11.65 | 11.35 | 11.51 | 33,681,708 | -0.45(-3.77%) |
May 26, 2023 | 11.97 | 12.06 | 11.85 | 11.96 | 21,428,086 | +0.35(+3.03%) |
May 25, 2023 | 11.78 | 11.81 | 11.58 | 11.61 | 21,324,658 | -0.23(-1.91%) |
May 24, 2023 | 11.91 | 11.93 | 11.78 | 11.83 | 20,984,578 | -0.21(-1.72%) |
May 23, 2023 | 12.18 | 12.18 | 12.01 | 12.04 | 18,675,292 | -0.31(-2.48%) |
May 22, 2023 | 12.47 | 12.47 | 12.33 | 12.35 | 14,367,792 | -0.15(-1.23%) |
May 19, 2023 | 12.63 | 12.63 | 12.46 | 12.50 | 24,283,874 | -0.21(-1.63%) |
May 18, 2023 | 12.64 | 12.73 | 12.51 | 12.71 | 19,242,944 | -0.06(-0.49%) |
May 17, 2023 | 12.57 | 12.84 | 12.57 | 12.77 | 18,743,748 | +0.42(+3.43%) |
May 16, 2023 | 12.61 | 12.69 | 12.30 | 12.35 | 17,058,332 | -0.35(-2.77%) |
May 15, 2023 | 12.66 | 12.74 | 12.57 | 12.70 | 19,633,618 | +0.27(+2.18%) |
May 12, 2023 | 12.35 | 12.54 | 12.33 | 12.43 | 13,781,939 | +0.06(+0.51%) |
May 11, 2023 | 12.21 | 12.44 | 12.17 | 12.37 | 24,783,996 | -0.26(-2.07%) |
May 10, 2023 | 12.85 | 12.86 | 12.46 | 12.63 | 22,391,854 | -0.09(-0.71%) |
May 09, 2023 | 12.38 | 12.79 | 12.35 | 12.72 | 21,711,110 | +0.18(+1.44%) |
May 08, 2023 | 12.84 | 12.89 | 12.54 | 12.54 | 21,260,948 | +0.00(+0.00%) |
May 05, 2023 | 12.23 | 12.64 | 12.23 | 12.54 | 25,493,514 | +0.49(+4.04%) |
May 04, 2023 | 12.36 | 12.37 | 11.95 | 12.05 | 31,587,582 | -0.39(-3.12%) |
May 03, 2023 | 12.47 | 12.58 | 12.32 | 12.44 | 20,395,408 | +0.02(+0.15%) |
May 02, 2023 | 12.78 | 12.79 | 12.37 | 12.42 | 25,160,270 | -0.39(-3.03%) |
May 01, 2023 | 12.96 | 13.01 | 12.68 | 12.81 | 10,716,549 | -0.19(-1.46%) |
Apr 28, 2023 | 12.86 | 13.02 | 12.80 | 13.00 | 23,009,302 | +0.07(+0.56%) |
Apr 27, 2023 | 12.46 | 12.96 | 12.43 | 12.92 | 32,466,744 | +0.40(+3.17%) |
Apr 26, 2023 | 12.58 | 12.69 | 12.50 | 12.53 | 26,379,678 | +0.12(+0.94%) |
Apr 25, 2023 | 12.54 | 12.55 | 12.36 | 12.41 | 33,705,672 | -0.34(-2.69%) |
Apr 24, 2023 | 12.83 | 12.89 | 12.73 | 12.75 | 33,724,032 | -0.12(-0.91%) |
Apr 21, 2023 | 13.07 | 13.08 | 12.58 | 12.87 | 30,404,840 | -0.41(-3.06%) |
Apr 20, 2023 | 13.50 | 13.60 | 13.25 | 13.28 | 45,842,712 | -0.23(-1.67%) |
Apr 19, 2023 | 13.72 | 13.72 | 13.35 | 13.50 | 43,651,196 | -0.72(-5.07%) |
Apr 18, 2023 | 14.06 | 14.29 | 14.01 | 14.22 | 19,075,558 | +0.08(+0.57%) |
Apr 17, 2023 | 14.60 | 14.65 | 14.13 | 14.14 | 32,106,156 | -0.25(-1.75%) |
Apr 14, 2023 | 14.23 | 14.51 | 14.21 | 14.39 | 23,757,600 | -0.08(-0.56%) |
Apr 13, 2023 | 14.64 | 14.79 | 14.43 | 14.48 | 19,673,582 | -0.17(-1.17%) |
Apr 12, 2023 | 14.96 | 14.97 | 14.62 | 14.65 | 24,456,284 | -0.16(-1.10%) |
Apr 11, 2023 | 14.42 | 14.94 | 14.42 | 14.81 | 34,708,064 | +0.95(+6.83%) |
Apr 10, 2023 | 13.75 | 13.89 | 13.72 | 13.86 | 12,409,836 | +0.24(+1.79%) |
Apr 06, 2023 | 13.65 | 13.68 | 13.51 | 13.62 | 17,084,270 | -0.07(-0.53%) |
Apr 05, 2023 | 13.75 | 13.79 | 13.53 | 13.69 | 36,292,252 | -0.06(-0.46%) |
Apr 04, 2023 | 14.11 | 14.14 | 13.75 | 13.75 | 29,700,494 | -0.45(-3.17%) |
Apr 03, 2023 | 14.14 | 14.25 | 14.11 | 14.21 | 14,227,898 | -0.03(-0.19%) |
Mar 31, 2023 | 14.50 | 14.57 | 14.17 | 14.23 | 26,677,940 | -0.14(-1.00%) |
Mar 30, 2023 | 14.37 | 14.44 | 14.17 | 14.38 | 17,248,344 | +0.30(+2.11%) |
Mar 29, 2023 | 13.98 | 14.16 | 13.90 | 14.08 | 21,274,924 | +0.30(+2.16%) |
Mar 28, 2023 | 13.77 | 13.93 | 13.74 | 13.78 | 17,781,056 | +0.28(+2.07%) |
Mar 27, 2023 | 13.58 | 13.63 | 13.41 | 13.50 | 21,612,626 | +0.02(+0.13%) |
Mar 24, 2023 | 13.43 | 13.49 | 13.29 | 13.48 | 50,368,184 | +0.00(+0.00%) |
Mar 23, 2023 | 14.07 | 14.12 | 13.40 | 13.48 | 40,607,932 | -0.53(-3.80%) |
Mar 22, 2023 | 14.10 | 14.30 | 13.99 | 14.02 | 25,215,408 | -0.16(-1.15%) |
Mar 21, 2023 | 14.30 | 14.31 | 14.00 | 14.18 | 19,456,566 | -0.13(-0.88%) |
Mar 20, 2023 | 14.22 | 14.46 | 14.16 | 14.30 | 22,096,980 | +0.06(+0.44%) |
Mar 17, 2023 | 14.26 | 14.30 | 14.10 | 14.24 | 37,048,392 | +0.18(+1.28%) |
Mar 16, 2023 | 13.82 | 14.09 | 13.72 | 14.06 | 26,683,010 | +0.15(+1.10%) |
Mar 15, 2023 | 14.02 | 14.06 | 13.56 | 13.91 | 36,637,332 | -0.47(-3.26%) |
Mar 14, 2023 | 14.31 | 14.47 | 14.23 | 14.38 | 25,791,928 | +0.20(+1.38%) |
Mar 13, 2023 | 14.14 | 14.47 | 14.07 | 14.18 | 31,128,590 | -0.11(-0.80%) |
Mar 10, 2023 | 14.46 | 14.68 | 14.22 | 14.30 | 21,097,444 | -0.24(-1.64%) |
Mar 09, 2023 | 14.75 | 14.86 | 14.50 | 14.53 | 18,521,944 | -0.22(-1.50%) |
Mar 08, 2023 | 14.67 | 14.92 | 14.64 | 14.75 | 14,711,297 | +0.35(+2.45%) |
Mar 07, 2023 | 14.74 | 14.86 | 14.36 | 14.40 | 35,453,552 | -0.33(-2.22%) |
Mar 06, 2023 | 14.76 | 14.81 | 14.60 | 14.73 | 52,873,156 | -0.37(-2.45%) |
Mar 03, 2023 | 15.17 | 15.22 | 15.05 | 15.10 | 45,382,508 | +0.01(+0.06%) |
Mar 02, 2023 | 15.14 | 15.20 | 14.89 | 15.09 | 32,527,176 | -0.19(-1.27%) |