Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.47 | 13.66 | 13.29 | 13.42 | 2,618,304 | -0.18(-1.31%) |
May 30, 2023 | 13.21 | 13.78 | 13.19 | 13.60 | 2,705,388 | +0.41(+3.08%) |
May 26, 2023 | 12.96 | 13.23 | 12.69 | 13.19 | 2,414,759 | +0.20(+1.52%) |
May 25, 2023 | 13.14 | 13.17 | 12.74 | 13.00 | 2,754,347 | -0.23(-1.72%) |
May 24, 2023 | 13.76 | 13.88 | 13.21 | 13.22 | 2,872,871 | -0.64(-4.64%) |
May 23, 2023 | 13.71 | 14.68 | 13.63 | 13.87 | 5,219,610 | +0.33(+2.41%) |
May 22, 2023 | 13.10 | 13.58 | 12.83 | 13.54 | 3,117,802 | +0.54(+4.19%) |
May 19, 2023 | 13.14 | 13.40 | 12.94 | 13.00 | 3,340,190 | -0.03(-0.23%) |
May 18, 2023 | 12.81 | 13.08 | 12.70 | 13.02 | 3,065,112 | +0.13(+1.00%) |
May 17, 2023 | 12.27 | 12.98 | 12.18 | 12.90 | 3,301,410 | +0.64(+5.25%) |
May 16, 2023 | 12.74 | 12.78 | 12.25 | 12.25 | 3,085,991 | -0.57(-4.47%) |
May 15, 2023 | 12.68 | 13.01 | 12.42 | 12.83 | 3,985,530 | +0.17(+1.33%) |
May 12, 2023 | 13.19 | 13.19 | 12.37 | 12.66 | 4,246,102 | -0.44(-3.33%) |
May 11, 2023 | 13.15 | 13.25 | 12.93 | 13.09 | 3,262,200 | -0.32(-2.36%) |
May 10, 2023 | 13.88 | 13.92 | 13.18 | 13.41 | 3,232,427 | -0.19(-1.38%) |
May 09, 2023 | 13.30 | 13.69 | 13.17 | 13.60 | 3,216,808 | -0.05(-0.36%) |
May 08, 2023 | 14.06 | 14.08 | 13.61 | 13.65 | 4,079,857 | -0.42(-2.96%) |
May 05, 2023 | 13.71 | 14.10 | 13.32 | 14.06 | 3,668,148 | +0.62(+4.64%) |
May 04, 2023 | 13.08 | 13.52 | 12.63 | 13.44 | 5,563,413 | +0.13(+0.97%) |
May 03, 2023 | 13.75 | 14.10 | 13.24 | 13.31 | 5,519,825 | -0.47(-3.45%) |
May 02, 2023 | 14.59 | 15.04 | 13.54 | 13.79 | 5,235,356 | -0.74(-5.11%) |
May 01, 2023 | 14.77 | 15.05 | 14.51 | 14.53 | 4,453,205 | -0.33(-2.20%) |
Apr 28, 2023 | 14.70 | 15.24 | 14.58 | 14.86 | 3,878,380 | +0.20(+1.35%) |
Apr 27, 2023 | 13.11 | 14.75 | 13.07 | 14.66 | 10,095,070 | -0.12(-0.80%) |
Apr 26, 2023 | 14.86 | 15.20 | 14.71 | 14.78 | 3,481,903 | +0.02(+0.13%) |
Apr 25, 2023 | 14.95 | 15.07 | 14.40 | 14.76 | 4,042,086 | -0.42(-2.74%) |
Apr 24, 2023 | 15.13 | 15.38 | 14.89 | 15.17 | 2,313,334 | +0.09(+0.59%) |
Apr 21, 2023 | 15.30 | 15.32 | 14.94 | 15.08 | 2,458,504 | -0.10(-0.65%) |
Apr 20, 2023 | 15.77 | 15.91 | 15.15 | 15.18 | 3,543,079 | -0.81(-5.07%) |
Apr 19, 2023 | 14.86 | 16.15 | 14.74 | 15.99 | 5,002,215 | +0.92(+6.11%) |
Apr 18, 2023 | 15.24 | 15.27 | 14.73 | 15.07 | 2,905,073 | -0.09(-0.59%) |
Apr 17, 2023 | 14.33 | 15.22 | 14.26 | 15.16 | 3,494,841 | +0.81(+5.66%) |
Apr 14, 2023 | 14.84 | 15.02 | 14.17 | 14.35 | 3,543,284 | -0.29(-1.96%) |
Apr 13, 2023 | 14.72 | 14.85 | 14.32 | 14.64 | 3,302,235 | -0.02(-0.14%) |
Apr 12, 2023 | 15.73 | 15.76 | 14.56 | 14.66 | 3,771,886 | -0.84(-5.43%) |
Apr 11, 2023 | 15.31 | 15.73 | 15.14 | 15.50 | 3,074,782 | +0.33(+2.15%) |
Apr 10, 2023 | 15.07 | 15.44 | 14.47 | 15.17 | 3,315,155 | -0.03(-0.19%) |
Apr 06, 2023 | 15.29 | 15.38 | 14.97 | 15.20 | 2,228,096 | +0.02(+0.13%) |
Apr 05, 2023 | 14.86 | 15.40 | 14.86 | 15.18 | 3,047,385 | +0.13(+0.85%) |
Apr 04, 2023 | 15.48 | 15.54 | 14.72 | 15.05 | 3,936,776 | -0.30(-1.93%) |
Apr 03, 2023 | 15.60 | 16.14 | 15.24 | 15.35 | 5,379,202 | +0.14(+0.91%) |
Mar 31, 2023 | 14.94 | 15.22 | 14.57 | 15.21 | 3,942,967 | +0.36(+2.40%) |
Mar 30, 2023 | 14.92 | 15.40 | 14.66 | 14.86 | 4,953,280 | +0.23(+1.56%) |
Mar 29, 2023 | 14.40 | 14.76 | 14.25 | 14.63 | 4,946,795 | +0.59(+4.23%) |
Mar 28, 2023 | 13.62 | 14.14 | 13.46 | 14.03 | 4,836,867 | +0.16(+1.14%) |
Mar 27, 2023 | 13.96 | 14.15 | 13.56 | 13.88 | 6,355,943 | +0.44(+3.24%) |
Mar 24, 2023 | 12.62 | 13.47 | 12.40 | 13.44 | 8,219,967 | +0.61(+4.78%) |
Mar 23, 2023 | 13.85 | 14.10 | 12.71 | 12.83 | 9,381,596 | -1.03(-7.43%) |
Mar 22, 2023 | 14.57 | 14.72 | 13.82 | 13.86 | 6,767,990 | -0.88(-5.98%) |
Mar 21, 2023 | 14.47 | 15.31 | 14.36 | 14.74 | 6,565,285 | +0.50(+3.55%) |
Mar 20, 2023 | 14.05 | 14.86 | 14.05 | 14.23 | 7,806,602 | +0.18(+1.27%) |
Mar 17, 2023 | 15.23 | 15.23 | 13.66 | 14.05 | 13,788,371 | -1.09(-7.19%) |
Mar 16, 2023 | 15.59 | 15.75 | 14.71 | 15.14 | 7,314,276 | -0.76(-4.79%) |
Mar 15, 2023 | 15.63 | 16.23 | 15.14 | 15.90 | 7,408,726 | -0.14(-0.86%) |
Mar 14, 2023 | 17.26 | 17.68 | 15.86 | 16.04 | 6,334,010 | -0.89(-5.26%) |
Mar 13, 2023 | 16.65 | 17.40 | 16.46 | 16.93 | 6,071,330 | +0.00(+0.00%) |
Mar 10, 2023 | 17.57 | 17.65 | 16.60 | 16.93 | 6,121,812 | -0.76(-4.31%) |
Mar 09, 2023 | 18.26 | 18.35 | 17.64 | 17.70 | 3,680,096 | -0.87(-4.69%) |
Mar 08, 2023 | 18.46 | 18.85 | 18.38 | 18.57 | 2,985,545 | +0.11(+0.59%) |
Mar 07, 2023 | 19.49 | 19.69 | 18.44 | 18.46 | 3,779,872 | -1.11(-5.67%) |
Mar 06, 2023 | 19.61 | 20.00 | 19.40 | 19.57 | 2,508,499 | +0.26(+1.33%) |
Mar 03, 2023 | 19.00 | 19.43 | 19.00 | 19.31 | 4,489,166 | -0.09(-0.46%) |
Mar 02, 2023 | 19.19 | 19.52 | 18.95 | 19.40 | 4,474,049 | +0.02(+0.10%) |