Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.38 | 13.46 | 13.37 | 13.45 | 22,810 | -0.03(-0.19%) |
May 30, 2023 | 13.49 | 13.52 | 13.41 | 13.47 | 8,679 | -0.11(-0.81%) |
May 26, 2023 | 13.46 | 13.59 | 13.46 | 13.58 | 4,319 | +0.02(+0.15%) |
May 25, 2023 | 13.52 | 13.58 | 13.48 | 13.56 | 10,695 | -0.21(-1.53%) |
May 24, 2023 | 13.71 | 13.77 | 13.69 | 13.77 | 17,081 | +0.05(+0.36%) |
May 23, 2023 | 13.74 | 13.78 | 13.72 | 13.72 | 21,500 | -0.09(-0.65%) |
May 22, 2023 | 13.83 | 13.83 | 13.79 | 13.81 | 4,778 | -0.19(-1.36%) |
May 19, 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 10,356 | -0.01(-0.07%) |
May 18, 2023 | 13.96 | 14.01 | 13.96 | 14.01 | 10,735 | -0.15(-1.09%) |
May 17, 2023 | 14.06 | 14.17 | 14.04 | 14.16 | 22,294 | -0.05(-0.32%) |
May 16, 2023 | 14.23 | 14.26 | 14.19 | 14.21 | 8,218 | -0.17(-1.18%) |
May 15, 2023 | 14.37 | 14.38 | 14.32 | 14.38 | 11,751 | +0.03(+0.21%) |
May 12, 2023 | 14.32 | 14.37 | 14.32 | 14.35 | 10,204 | +0.02(+0.14%) |
May 11, 2023 | 14.27 | 14.35 | 14.26 | 14.33 | 6,568 | +0.00(+0.00%) |
May 10, 2023 | 14.37 | 14.37 | 14.28 | 14.33 | 29,596 | -0.24(-1.62%) |
May 09, 2023 | 14.43 | 14.62 | 14.43 | 14.57 | 11,583 | +0.14(+0.94%) |
May 08, 2023 | 14.50 | 14.51 | 14.43 | 14.43 | 32,978 | +0.01(+0.07%) |
May 05, 2023 | 14.27 | 14.48 | 14.27 | 14.42 | 87,055 | +0.30(+2.12%) |
May 04, 2023 | 14.11 | 14.19 | 14.05 | 14.12 | 13,618 | +0.06(+0.43%) |
May 03, 2023 | 14.11 | 14.13 | 14.04 | 14.06 | 12,204 | -0.05(-0.35%) |
May 02, 2023 | 14.09 | 14.14 | 13.99 | 14.11 | 5,287 | +0.26(+1.88%) |
May 01, 2023 | 13.85 | 13.89 | 13.76 | 13.85 | 35,362 | +0.01(+0.07%) |
Apr 28, 2023 | 13.77 | 13.86 | 13.77 | 13.84 | 3,476 | +0.15(+1.10%) |
Apr 27, 2023 | 13.70 | 13.80 | 13.55 | 13.69 | 5,519 | -0.43(-3.05%) |
Apr 26, 2023 | 14.10 | 14.12 | 14.06 | 14.12 | 24,126 | +0.28(+2.06%) |
Apr 25, 2023 | 13.82 | 13.90 | 13.82 | 13.84 | 5,405 | -0.12(-0.90%) |
Apr 24, 2023 | 13.92 | 13.96 | 13.92 | 13.96 | 1,978 | +0.01(+0.07%) |
Apr 21, 2023 | 13.96 | 13.98 | 13.91 | 13.95 | 9,942 | +0.13(+0.94%) |
Apr 20, 2023 | 13.87 | 13.88 | 13.81 | 13.82 | 6,065 | -0.16(-1.14%) |
Apr 19, 2023 | 14.00 | 14.04 | 13.98 | 13.98 | 7,774 | +0.09(+0.66%) |
Apr 18, 2023 | 13.87 | 13.89 | 13.84 | 13.89 | 3,659 | +0.11(+0.79%) |
Apr 17, 2023 | 13.75 | 13.78 | 13.72 | 13.78 | 30,918 | +0.10(+0.75%) |
Apr 14, 2023 | 13.83 | 13.83 | 13.66 | 13.68 | 7,739 | -0.24(-1.71%) |
Apr 13, 2023 | 13.88 | 13.93 | 13.85 | 13.91 | 7,097 | -0.01(-0.07%) |
Apr 12, 2023 | 13.87 | 13.97 | 13.84 | 13.93 | 4,431 | +0.08(+0.54%) |
Apr 11, 2023 | 13.80 | 13.88 | 13.80 | 13.85 | 9,358 | +0.33(+2.48%) |
Apr 10, 2023 | 13.55 | 13.55 | 13.46 | 13.52 | 5,407 | -0.07(-0.55%) |
Apr 06, 2023 | 13.60 | 13.60 | 13.55 | 13.59 | 13,151 | +0.05(+0.37%) |
Apr 05, 2023 | 13.62 | 13.62 | 13.49 | 13.54 | 21,569 | -0.14(-1.02%) |
Apr 04, 2023 | 13.80 | 13.82 | 13.65 | 13.68 | 13,062 | -0.08(-0.58%) |
Apr 03, 2023 | 13.75 | 13.76 | 13.69 | 13.76 | 6,382 | +0.02(+0.15%) |
Mar 31, 2023 | 13.77 | 13.84 | 13.70 | 13.74 | 12,576 | +0.15(+1.10%) |
Mar 30, 2023 | 13.55 | 13.67 | 13.55 | 13.59 | 42,231 | +0.45(+3.42%) |
Mar 29, 2023 | 13.12 | 13.17 | 13.12 | 13.14 | 1,785 | +0.13(+1.00%) |
Mar 28, 2023 | 13.00 | 13.02 | 12.97 | 13.01 | 8,566 | +0.20(+1.56%) |
Mar 27, 2023 | 12.81 | 12.83 | 12.72 | 12.81 | 8,087 | +0.16(+1.26%) |
Mar 24, 2023 | 12.58 | 12.65 | 12.53 | 12.65 | 11,339 | -0.14(-1.09%) |
Mar 23, 2023 | 12.84 | 12.90 | 12.77 | 12.79 | 18,354 | -0.12(-0.93%) |
Mar 22, 2023 | 12.88 | 12.97 | 12.80 | 12.91 | 80,306 | +0.12(+0.94%) |
Mar 21, 2023 | 12.73 | 12.79 | 12.72 | 12.79 | 11,217 | +0.45(+3.65%) |
Mar 20, 2023 | 12.24 | 12.34 | 12.21 | 12.34 | 16,090 | +0.25(+2.07%) |
Mar 17, 2023 | 12.15 | 12.16 | 12.03 | 12.09 | 17,814 | -0.25(-2.02%) |
Mar 16, 2023 | 12.21 | 12.34 | 12.21 | 12.34 | 12,686 | +0.13(+1.06%) |
Mar 15, 2023 | 12.25 | 12.25 | 12.10 | 12.21 | 14,929 | -0.26(-2.09%) |
Mar 14, 2023 | 12.36 | 12.47 | 12.36 | 12.47 | 13,683 | +0.10(+0.81%) |
Mar 13, 2023 | 12.38 | 12.43 | 12.31 | 12.37 | 15,639 | -0.05(-0.40%) |
Mar 10, 2023 | 12.50 | 12.51 | 12.39 | 12.42 | 5,986 | +0.00(+0.00%) |
Mar 09, 2023 | 12.45 | 12.47 | 12.40 | 12.42 | 26,422 | -0.04(-0.32%) |
Mar 08, 2023 | 12.35 | 12.46 | 12.33 | 12.46 | 6,805 | +0.07(+0.56%) |
Mar 07, 2023 | 12.51 | 12.51 | 12.38 | 12.39 | 6,936 | -0.31(-2.44%) |
Mar 06, 2023 | 12.68 | 12.77 | 12.68 | 12.70 | 12,157 | +0.01(+0.07%) |
Mar 03, 2023 | 12.66 | 12.69 | 12.57 | 12.69 | 7,257 | +0.01(+0.09%) |
Mar 02, 2023 | 12.63 | 12.68 | 12.61 | 12.68 | 16,072 | -0.04(-0.31%) |