Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.84 | 12.84 | 12.70 | 12.79 | 136,438 | -0.06(-0.47%) |
May 30, 2023 | 13.00 | 13.15 | 12.79 | 12.85 | 83,316 | -0.20(-1.53%) |
May 26, 2023 | 12.93 | 13.08 | 12.93 | 13.05 | 95,047 | +0.18(+1.40%) |
May 25, 2023 | 12.90 | 12.91 | 12.85 | 12.87 | 46,257 | -0.14(-1.08%) |
May 24, 2023 | 13.28 | 13.28 | 13.00 | 13.01 | 91,934 | -0.36(-2.69%) |
May 23, 2023 | 13.46 | 13.48 | 13.36 | 13.37 | 39,166 | -0.31(-2.27%) |
May 22, 2023 | 13.71 | 13.71 | 13.65 | 13.68 | 18,371 | +0.09(+0.66%) |
May 19, 2023 | 13.58 | 13.60 | 13.56 | 13.59 | 19,623 | -0.06(-0.44%) |
May 18, 2023 | 13.67 | 13.68 | 13.60 | 13.65 | 17,162 | +0.16(+1.15%) |
May 17, 2023 | 13.46 | 13.50 | 13.46 | 13.49 | 29,803 | -0.06(-0.41%) |
May 16, 2023 | 13.58 | 13.61 | 13.55 | 13.55 | 370,953 | -0.21(-1.53%) |
May 15, 2023 | 13.65 | 13.77 | 13.65 | 13.76 | 24,032 | +0.33(+2.50%) |
May 12, 2023 | 13.50 | 13.52 | 13.39 | 13.43 | 92,808 | -0.36(-2.65%) |
May 11, 2023 | 13.80 | 13.80 | 13.65 | 13.79 | 121,437 | -0.06(-0.43%) |
May 10, 2023 | 13.87 | 13.90 | 13.83 | 13.85 | 87,621 | -0.30(-2.14%) |
May 09, 2023 | 14.13 | 14.17 | 14.09 | 14.15 | 52,757 | -0.10(-0.68%) |
May 08, 2023 | 14.00 | 14.29 | 14.00 | 14.25 | 236,810 | +0.42(+3.04%) |
May 05, 2023 | 13.71 | 13.85 | 13.71 | 13.83 | 91,138 | +0.25(+1.84%) |
May 04, 2023 | 13.54 | 13.58 | 13.53 | 13.58 | 19,926 | +0.54(+4.14%) |
May 03, 2023 | 13.11 | 13.11 | 13.03 | 13.04 | 299,932 | -0.08(-0.61%) |
May 02, 2023 | 13.06 | 13.15 | 13.06 | 13.12 | 29,979 | -0.03(-0.23%) |
May 01, 2023 | 13.17 | 13.42 | 13.15 | 13.15 | 22,702 | -0.12(-0.90%) |
Apr 28, 2023 | 13.24 | 13.35 | 13.12 | 13.27 | 20,402 | +0.01(+0.08%) |
Apr 27, 2023 | 13.30 | 13.40 | 13.24 | 13.26 | 1,089,411 | +0.00(+0.04%) |
Apr 26, 2023 | 13.30 | 13.30 | 13.24 | 13.26 | 19,819 | +0.03(+0.19%) |
Apr 25, 2023 | 13.25 | 13.27 | 13.21 | 13.23 | 25,951 | +0.01(+0.08%) |
Apr 24, 2023 | 13.25 | 13.28 | 13.19 | 13.22 | 23,842 | -0.20(-1.49%) |
Apr 21, 2023 | 13.31 | 13.42 | 13.31 | 13.42 | 8,756 | -0.06(-0.42%) |
Apr 20, 2023 | 13.52 | 13.53 | 13.44 | 13.48 | 10,819 | -0.01(-0.07%) |
Apr 19, 2023 | 13.44 | 13.51 | 13.44 | 13.48 | 27,542 | -0.12(-0.88%) |
Apr 18, 2023 | 13.62 | 13.62 | 13.58 | 13.61 | 18,027 | +0.01(+0.04%) |
Apr 17, 2023 | 13.33 | 13.62 | 13.33 | 13.60 | 51,967 | +0.33(+2.49%) |
Apr 14, 2023 | 13.50 | 13.50 | 13.27 | 13.27 | 18,534 | -0.05(-0.37%) |
Apr 13, 2023 | 13.32 | 13.35 | 13.30 | 13.32 | 22,677 | +0.11(+0.82%) |
Apr 12, 2023 | 13.33 | 13.35 | 13.21 | 13.21 | 39,156 | -0.01(-0.11%) |
Apr 11, 2023 | 12.72 | 13.27 | 12.72 | 13.22 | 47,403 | +0.16(+1.26%) |
Apr 10, 2023 | 13.13 | 13.13 | 13.01 | 13.06 | 17,939 | -0.05(-0.38%) |
Apr 06, 2023 | 13.01 | 13.22 | 13.01 | 13.11 | 22,086 | +0.17(+1.31%) |
Apr 05, 2023 | 13.00 | 13.00 | 12.89 | 12.94 | 26,173 | -0.04(-0.31%) |
Apr 04, 2023 | 12.96 | 13.00 | 12.95 | 12.98 | 37,541 | +0.01(+0.08%) |
Apr 03, 2023 | 12.86 | 13.00 | 12.86 | 12.97 | 75,020 | +0.04(+0.31%) |
Mar 31, 2023 | 13.17 | 13.17 | 12.88 | 12.93 | 235,592 | +0.08(+0.65%) |
Mar 30, 2023 | 12.85 | 12.92 | 12.84 | 12.85 | 22,537 | -0.12(-0.92%) |
Mar 29, 2023 | 12.83 | 13.00 | 12.83 | 12.96 | 42,917 | +0.13(+0.99%) |
Mar 28, 2023 | 12.82 | 12.92 | 12.72 | 12.84 | 89,133 | +0.17(+1.32%) |
Mar 27, 2023 | 12.73 | 12.74 | 12.65 | 12.67 | 49,616 | -0.17(-1.32%) |
Mar 24, 2023 | 12.81 | 12.84 | 12.76 | 12.84 | 32,030 | -0.14(-1.12%) |
Mar 23, 2023 | 12.94 | 13.07 | 12.94 | 12.98 | 14,708 | +0.00(+0.04%) |
Mar 22, 2023 | 12.98 | 13.04 | 12.93 | 12.98 | 43,032 | +0.24(+1.90%) |
Mar 21, 2023 | 12.74 | 12.77 | 12.68 | 12.74 | 26,373 | -0.14(-1.10%) |
Mar 20, 2023 | 12.88 | 12.92 | 12.77 | 12.88 | 36,569 | -0.01(-0.08%) |
Mar 17, 2023 | 12.65 | 12.92 | 12.65 | 12.89 | 139,356 | +0.01(+0.08%) |
Mar 16, 2023 | 12.78 | 12.91 | 12.76 | 12.88 | 137,633 | +0.18(+1.38%) |
Mar 15, 2023 | 12.64 | 12.72 | 12.64 | 12.71 | 95,574 | +0.12(+0.91%) |
Mar 14, 2023 | 12.57 | 12.63 | 12.55 | 12.59 | 51,138 | +0.03(+0.24%) |
Mar 13, 2023 | 12.59 | 12.65 | 12.53 | 12.56 | 39,906 | +0.14(+1.13%) |
Mar 10, 2023 | 12.43 | 12.48 | 12.40 | 12.42 | 31,778 | -0.03(-0.24%) |
Mar 09, 2023 | 12.60 | 12.60 | 12.45 | 12.45 | 61,915 | -0.25(-1.97%) |
Mar 08, 2023 | 12.80 | 12.81 | 12.68 | 12.70 | 59,449 | -0.15(-1.17%) |
Mar 07, 2023 | 12.88 | 12.89 | 12.81 | 12.85 | 384,868 | +0.13(+1.02%) |
Mar 06, 2023 | 12.74 | 12.75 | 12.71 | 12.72 | 35,906 | +0.01(+0.08%) |
Mar 03, 2023 | 12.68 | 12.73 | 12.67 | 12.71 | 53,894 | +0.02(+0.16%) |
Mar 02, 2023 | 12.65 | 12.70 | 12.64 | 12.69 | 38,895 | +0.22(+1.76%) |