Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.22 | 12.27 | 12.14 | 12.15 | 2,909,157 | -0.13(-1.08%) |
May 30, 2023 | 12.51 | 12.51 | 12.23 | 12.28 | 938,080 | -0.26(-2.11%) |
May 26, 2023 | 12.39 | 12.58 | 12.37 | 12.54 | 885,535 | +0.14(+1.14%) |
May 25, 2023 | 12.83 | 12.83 | 12.38 | 12.40 | 992,926 | -0.53(-4.09%) |
May 24, 2023 | 12.94 | 12.96 | 12.75 | 12.93 | 898,686 | -0.10(-0.80%) |
May 23, 2023 | 13.02 | 13.19 | 12.96 | 13.03 | 766,120 | -0.02(-0.14%) |
May 22, 2023 | 13.02 | 13.09 | 12.85 | 13.05 | 560,133 | +0.08(+0.66%) |
May 19, 2023 | 13.23 | 13.23 | 12.88 | 12.97 | 810,463 | -0.14(-1.08%) |
May 18, 2023 | 13.19 | 13.20 | 12.96 | 13.11 | 1,223,077 | -0.07(-0.50%) |
May 17, 2023 | 13.33 | 13.33 | 13.11 | 13.18 | 995,333 | -0.06(-0.43%) |
May 16, 2023 | 13.38 | 13.48 | 13.19 | 13.23 | 743,596 | -0.24(-1.75%) |
May 15, 2023 | 13.52 | 13.56 | 13.31 | 13.47 | 660,287 | -0.04(-0.28%) |
May 12, 2023 | 13.54 | 13.57 | 13.35 | 13.51 | 464,852 | +0.00(+0.00%) |
May 11, 2023 | 13.16 | 13.51 | 13.15 | 13.51 | 846,503 | +0.32(+2.43%) |
May 10, 2023 | 13.23 | 13.26 | 13.00 | 13.19 | 859,763 | +0.12(+0.94%) |
May 09, 2023 | 13.33 | 13.35 | 12.98 | 13.06 | 915,560 | -0.39(-2.88%) |
May 08, 2023 | 13.49 | 13.49 | 13.29 | 13.45 | 791,303 | -0.07(-0.49%) |
May 05, 2023 | 13.77 | 13.77 | 13.35 | 13.52 | 1,079,674 | -0.13(-0.97%) |
May 04, 2023 | 13.99 | 14.53 | 13.25 | 13.65 | 1,325,251 | -0.74(-5.12%) |
May 03, 2023 | 14.31 | 14.60 | 14.31 | 14.38 | 670,793 | +0.10(+0.73%) |
May 02, 2023 | 14.46 | 14.46 | 14.15 | 14.28 | 697,451 | -0.26(-1.82%) |
May 01, 2023 | 14.30 | 14.60 | 14.29 | 14.54 | 500,259 | +0.21(+1.45%) |
Apr 28, 2023 | 14.16 | 14.39 | 14.16 | 14.34 | 490,491 | +0.11(+0.80%) |
Apr 27, 2023 | 14.13 | 14.24 | 14.00 | 14.22 | 654,137 | +0.10(+0.74%) |
Apr 26, 2023 | 14.20 | 14.38 | 14.07 | 14.12 | 490,564 | -0.20(-1.38%) |
Apr 25, 2023 | 14.36 | 14.47 | 14.25 | 14.32 | 805,107 | -0.15(-1.04%) |
Apr 24, 2023 | 14.54 | 14.60 | 14.44 | 14.47 | 674,153 | -0.06(-0.39%) |
Apr 21, 2023 | 14.70 | 14.70 | 14.51 | 14.53 | 833,418 | -0.08(-0.52%) |
Apr 20, 2023 | 14.50 | 14.61 | 14.50 | 14.60 | 607,826 | +0.07(+0.45%) |
Apr 19, 2023 | 14.36 | 14.60 | 14.28 | 14.53 | 767,995 | +0.18(+1.25%) |
Apr 18, 2023 | 14.45 | 14.45 | 14.28 | 14.36 | 579,287 | -0.07(-0.46%) |
Apr 17, 2023 | 14.29 | 14.43 | 14.26 | 14.42 | 679,461 | +0.16(+1.13%) |
Apr 14, 2023 | 14.28 | 14.38 | 14.16 | 14.26 | 377,069 | -0.05(-0.33%) |
Apr 13, 2023 | 14.18 | 14.34 | 14.15 | 14.31 | 1,028,279 | +0.22(+1.54%) |
Apr 12, 2023 | 14.02 | 14.19 | 13.97 | 14.09 | 621,402 | +0.08(+0.61%) |
Apr 11, 2023 | 14.07 | 14.16 | 13.97 | 14.01 | 674,863 | -0.09(-0.67%) |
Apr 10, 2023 | 14.03 | 14.16 | 13.95 | 14.10 | 518,477 | -0.03(-0.20%) |
Apr 06, 2023 | 14.17 | 14.19 | 14.02 | 14.13 | 644,100 | +0.01(+0.07%) |
Apr 05, 2023 | 14.02 | 14.19 | 14.02 | 14.12 | 757,289 | +0.11(+0.81%) |
Apr 04, 2023 | 14.21 | 14.35 | 13.91 | 14.01 | 597,283 | -0.18(-1.26%) |
Apr 03, 2023 | 14.53 | 14.57 | 14.05 | 14.19 | 1,054,115 | -0.30(-2.08%) |
Mar 31, 2023 | 14.16 | 14.51 | 14.12 | 14.49 | 1,302,421 | +0.41(+2.88%) |
Mar 30, 2023 | 14.00 | 14.14 | 14.00 | 14.08 | 475,679 | +0.09(+0.67%) |
Mar 29, 2023 | 13.87 | 13.99 | 13.80 | 13.99 | 798,222 | +0.21(+1.51%) |
Mar 28, 2023 | 13.74 | 13.86 | 13.69 | 13.78 | 423,653 | +0.02(+0.14%) |
Mar 27, 2023 | 13.76 | 13.82 | 13.76 | 13.76 | 657,879 | +0.13(+0.97%) |
Mar 24, 2023 | 13.52 | 13.67 | 13.40 | 13.63 | 717,128 | +0.13(+0.98%) |
Mar 23, 2023 | 13.37 | 13.60 | 13.37 | 13.50 | 1,020,239 | +0.11(+0.85%) |
Mar 22, 2023 | 13.52 | 13.63 | 13.37 | 13.38 | 973,497 | -0.13(-0.98%) |
Mar 21, 2023 | 13.57 | 13.65 | 13.45 | 13.52 | 998,660 | +0.11(+0.84%) |
Mar 20, 2023 | 13.45 | 13.61 | 13.33 | 13.40 | 1,078,868 | -0.02(-0.14%) |
Mar 17, 2023 | 13.82 | 13.92 | 13.33 | 13.42 | 2,157,251 | -0.49(-3.53%) |
Mar 16, 2023 | 13.70 | 14.00 | 13.61 | 13.91 | 685,475 | +0.16(+1.17%) |
Mar 15, 2023 | 13.63 | 13.78 | 13.51 | 13.75 | 880,413 | -0.10(-0.75%) |
Mar 14, 2023 | 13.88 | 13.97 | 13.67 | 13.86 | 981,511 | +0.19(+1.38%) |
Mar 13, 2023 | 13.60 | 13.85 | 13.48 | 13.67 | 1,209,242 | -0.09(-0.69%) |
Mar 10, 2023 | 14.16 | 14.21 | 13.67 | 13.76 | 820,564 | -0.44(-3.12%) |
Mar 09, 2023 | 14.33 | 14.51 | 14.19 | 14.20 | 596,582 | +0.01(+0.07%) |
Mar 08, 2023 | 14.21 | 14.27 | 14.11 | 14.19 | 529,069 | +0.04(+0.26%) |
Mar 07, 2023 | 14.35 | 14.39 | 14.13 | 14.16 | 509,962 | -0.15(-1.04%) |
Mar 06, 2023 | 14.32 | 14.45 | 14.23 | 14.31 | 576,473 | -0.02(-0.13%) |
Mar 03, 2023 | 14.30 | 14.38 | 14.19 | 14.32 | 566,995 | +0.07(+0.46%) |
Mar 02, 2023 | 14.03 | 14.30 | 13.98 | 14.26 | 611,931 | +0.17(+1.19%) |