Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.13 | 15.67 | 14.29 | 15.15 | 1,173,568 | -0.04(-0.26%) |
May 30, 2023 | 14.68 | 15.83 | 14.67 | 15.19 | 1,022,053 | +0.78(+5.41%) |
May 26, 2023 | 14.91 | 15.25 | 14.20 | 14.41 | 1,028,607 | -0.55(-3.68%) |
May 25, 2023 | 15.00 | 15.24 | 14.45 | 14.96 | 1,979,081 | +0.72(+5.06%) |
May 24, 2023 | 14.62 | 14.77 | 13.58 | 14.24 | 1,266,757 | -0.68(-4.56%) |
May 23, 2023 | 14.97 | 16.75 | 14.86 | 14.92 | 2,596,472 | -0.01(-0.07%) |
May 22, 2023 | 13.14 | 15.29 | 13.11 | 14.93 | 1,699,319 | +1.90(+14.58%) |
May 19, 2023 | 13.32 | 13.33 | 12.62 | 13.03 | 842,108 | -0.08(-0.61%) |
May 18, 2023 | 12.97 | 13.18 | 12.62 | 13.11 | 913,406 | +0.13(+1.00%) |
May 17, 2023 | 13.00 | 13.13 | 12.69 | 12.98 | 1,032,070 | +0.07(+0.54%) |
May 16, 2023 | 13.15 | 13.16 | 12.30 | 12.91 | 1,581,137 | -0.57(-4.23%) |
May 15, 2023 | 12.28 | 13.92 | 12.17 | 13.48 | 1,827,960 | +1.53(+12.80%) |
May 12, 2023 | 12.76 | 12.76 | 11.81 | 11.95 | 1,251,220 | -0.75(-5.91%) |
May 11, 2023 | 13.20 | 13.20 | 12.51 | 12.70 | 1,141,081 | -0.51(-3.86%) |
May 10, 2023 | 13.83 | 14.27 | 13.02 | 13.21 | 1,520,963 | -0.31(-2.29%) |
May 09, 2023 | 13.20 | 13.70 | 12.65 | 13.52 | 1,587,622 | +0.12(+0.90%) |
May 08, 2023 | 12.91 | 13.68 | 12.80 | 13.40 | 1,909,884 | +0.51(+3.96%) |
May 05, 2023 | 12.50 | 13.19 | 11.92 | 12.89 | 3,420,408 | -0.05(-0.39%) |
May 04, 2023 | 12.26 | 13.21 | 12.09 | 12.94 | 2,293,823 | +0.68(+5.55%) |
May 03, 2023 | 11.64 | 12.73 | 11.53 | 12.26 | 2,175,015 | +0.77(+6.70%) |
May 02, 2023 | 12.37 | 12.37 | 11.46 | 11.49 | 1,732,678 | -0.88(-7.11%) |
May 01, 2023 | 12.57 | 12.60 | 12.21 | 12.37 | 885,975 | -0.11(-0.88%) |
Apr 28, 2023 | 12.38 | 12.76 | 12.17 | 12.48 | 950,837 | +0.10(+0.81%) |
Apr 27, 2023 | 12.75 | 12.89 | 12.24 | 12.38 | 1,323,882 | -0.18(-1.43%) |
Apr 26, 2023 | 12.84 | 12.89 | 12.48 | 12.56 | 1,092,640 | -0.22(-1.72%) |
Apr 25, 2023 | 13.59 | 13.59 | 12.72 | 12.78 | 1,426,571 | -0.85(-6.24%) |
Apr 24, 2023 | 13.72 | 13.74 | 13.27 | 13.63 | 1,123,907 | -0.12(-0.87%) |
Apr 21, 2023 | 13.50 | 13.81 | 13.46 | 13.75 | 1,096,448 | +0.23(+1.70%) |
Apr 20, 2023 | 14.11 | 14.20 | 13.45 | 13.52 | 1,417,921 | -0.88(-6.11%) |
Apr 19, 2023 | 13.95 | 14.60 | 13.84 | 14.40 | 928,254 | +0.03(+0.21%) |
Apr 18, 2023 | 14.80 | 14.81 | 14.03 | 14.37 | 1,299,649 | -0.33(-2.24%) |
Apr 17, 2023 | 13.99 | 14.76 | 13.74 | 14.70 | 1,208,965 | +0.73(+5.23%) |
Apr 14, 2023 | 13.96 | 14.20 | 13.62 | 13.97 | 1,186,069 | +0.02(+0.14%) |
Apr 13, 2023 | 12.91 | 14.06 | 12.80 | 13.95 | 1,786,972 | +1.23(+9.67%) |
Apr 12, 2023 | 13.93 | 14.07 | 12.66 | 12.72 | 1,116,595 | -0.89(-6.54%) |
Apr 11, 2023 | 13.79 | 14.07 | 13.20 | 13.61 | 943,606 | -0.03(-0.22%) |
Apr 10, 2023 | 13.63 | 13.92 | 13.41 | 13.64 | 861,628 | -0.17(-1.23%) |
Apr 06, 2023 | 13.38 | 14.03 | 13.11 | 13.81 | 1,185,587 | +0.43(+3.21%) |
Apr 05, 2023 | 13.56 | 13.62 | 13.11 | 13.38 | 1,797,019 | -0.39(-2.83%) |
Apr 04, 2023 | 14.17 | 14.22 | 13.46 | 13.77 | 1,387,661 | -0.32(-2.27%) |
Apr 03, 2023 | 14.98 | 15.02 | 13.83 | 14.09 | 1,961,592 | -0.99(-6.56%) |
Mar 31, 2023 | 15.10 | 15.50 | 14.81 | 15.08 | 1,427,588 | +0.35(+2.38%) |
Mar 30, 2023 | 15.48 | 15.84 | 14.70 | 14.73 | 1,077,363 | -0.39(-2.58%) |
Mar 29, 2023 | 14.94 | 15.23 | 14.52 | 15.12 | 1,729,041 | +0.52(+3.56%) |
Mar 28, 2023 | 16.04 | 16.26 | 14.57 | 14.60 | 2,009,987 | -1.69(-10.37%) |
Mar 27, 2023 | 16.43 | 16.86 | 16.16 | 16.29 | 758,676 | +0.11(+0.68%) |
Mar 24, 2023 | 15.70 | 16.40 | 15.53 | 16.18 | 955,584 | +0.20(+1.25%) |
Mar 23, 2023 | 16.12 | 16.77 | 15.58 | 15.98 | 889,407 | +0.16(+1.01%) |
Mar 22, 2023 | 17.08 | 17.30 | 15.80 | 15.82 | 1,203,206 | -1.23(-7.21%) |
Mar 21, 2023 | 16.68 | 17.41 | 16.42 | 17.05 | 925,941 | +0.53(+3.21%) |
Mar 20, 2023 | 16.29 | 16.57 | 15.96 | 16.52 | 1,175,126 | +0.01(+0.06%) |
Mar 17, 2023 | 16.70 | 16.76 | 15.90 | 16.51 | 4,054,397 | -0.27(-1.61%) |
Mar 16, 2023 | 16.83 | 17.09 | 16.28 | 16.78 | 1,035,836 | -0.16(-0.94%) |
Mar 15, 2023 | 16.55 | 17.11 | 16.46 | 16.94 | 1,285,158 | +0.08(+0.47%) |
Mar 14, 2023 | 17.51 | 17.74 | 16.46 | 16.86 | 1,349,563 | +0.03(+0.18%) |
Mar 13, 2023 | 15.65 | 17.27 | 15.37 | 16.83 | 2,130,429 | +1.05(+6.65%) |
Mar 10, 2023 | 17.15 | 17.22 | 14.98 | 15.78 | 2,800,440 | -1.38(-8.04%) |
Mar 09, 2023 | 18.15 | 18.37 | 16.91 | 17.16 | 978,594 | -0.92(-5.09%) |
Mar 08, 2023 | 18.32 | 18.44 | 17.71 | 18.08 | 881,230 | -0.43(-2.32%) |
Mar 07, 2023 | 18.80 | 18.88 | 18.22 | 18.51 | 770,890 | -0.33(-1.75%) |
Mar 06, 2023 | 19.64 | 19.64 | 18.61 | 18.84 | 677,918 | -0.60(-3.09%) |
Mar 03, 2023 | 19.18 | 19.65 | 19.01 | 19.44 | 891,094 | +0.54(+2.86%) |
Mar 02, 2023 | 18.06 | 19.20 | 17.72 | 18.90 | 1,091,561 | +0.60(+3.28%) |