Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.19 | 13.24 | 12.52 | 12.63 | 170,917 | -0.57(-4.29%) |
May 30, 2023 | 13.43 | 13.54 | 13.05 | 13.19 | 180,720 | -0.19(-1.39%) |
May 26, 2023 | 13.22 | 13.49 | 13.20 | 13.38 | 98,963 | +0.13(+0.98%) |
May 25, 2023 | 13.02 | 13.28 | 12.77 | 13.25 | 170,380 | +0.06(+0.49%) |
May 24, 2023 | 13.48 | 13.50 | 13.06 | 13.18 | 126,360 | -0.43(-3.14%) |
May 23, 2023 | 13.71 | 13.91 | 13.54 | 13.61 | 138,410 | -0.17(-1.21%) |
May 22, 2023 | 14.18 | 14.18 | 13.76 | 13.78 | 122,693 | -0.26(-1.85%) |
May 19, 2023 | 14.32 | 14.39 | 13.83 | 14.04 | 183,781 | -0.07(-0.53%) |
May 18, 2023 | 14.01 | 14.21 | 13.96 | 14.11 | 143,967 | +0.09(+0.66%) |
May 17, 2023 | 13.88 | 14.13 | 13.69 | 14.02 | 204,535 | +0.29(+2.09%) |
May 16, 2023 | 14.05 | 14.09 | 13.68 | 13.73 | 229,911 | -0.45(-3.14%) |
May 15, 2023 | 13.70 | 14.29 | 13.62 | 14.18 | 217,291 | +0.62(+4.59%) |
May 12, 2023 | 13.28 | 13.72 | 13.05 | 13.55 | 175,151 | +0.34(+2.58%) |
May 11, 2023 | 14.23 | 14.70 | 12.65 | 13.21 | 518,045 | +0.10(+0.77%) |
May 10, 2023 | 12.87 | 13.21 | 12.71 | 13.11 | 214,957 | +0.41(+3.20%) |
May 09, 2023 | 12.48 | 12.81 | 12.34 | 12.71 | 179,357 | +0.22(+1.78%) |
May 08, 2023 | 12.40 | 12.67 | 12.32 | 12.48 | 154,276 | +0.13(+1.05%) |
May 05, 2023 | 12.35 | 12.57 | 12.22 | 12.35 | 161,498 | +0.21(+1.75%) |
May 04, 2023 | 12.53 | 12.53 | 12.06 | 12.14 | 203,555 | -0.52(-4.09%) |
May 03, 2023 | 12.74 | 13.02 | 12.59 | 12.66 | 203,609 | -0.02(-0.15%) |
May 02, 2023 | 12.81 | 12.84 | 12.37 | 12.68 | 335,396 | -0.14(-1.08%) |
May 01, 2023 | 13.02 | 13.39 | 12.75 | 12.82 | 178,377 | -0.25(-1.91%) |
Apr 28, 2023 | 12.88 | 13.20 | 12.80 | 13.07 | 183,798 | +0.12(+0.93%) |
Apr 27, 2023 | 12.75 | 12.97 | 12.39 | 12.95 | 179,417 | +0.21(+1.67%) |
Apr 26, 2023 | 12.82 | 12.89 | 12.57 | 12.73 | 172,148 | -0.22(-1.71%) |
Apr 25, 2023 | 12.89 | 12.99 | 12.81 | 12.95 | 151,320 | -0.07(-0.57%) |
Apr 24, 2023 | 12.90 | 13.08 | 12.83 | 13.03 | 137,210 | +0.09(+0.71%) |
Apr 21, 2023 | 12.97 | 12.97 | 12.67 | 12.94 | 168,606 | -0.03(-0.21%) |
Apr 20, 2023 | 13.04 | 13.16 | 12.92 | 12.96 | 123,903 | -0.18(-1.34%) |
Apr 19, 2023 | 13.19 | 13.19 | 12.73 | 13.14 | 205,971 | -0.17(-1.25%) |
Apr 18, 2023 | 13.13 | 14.02 | 13.13 | 13.31 | 421,182 | +0.18(+1.34%) |
Apr 17, 2023 | 12.64 | 13.17 | 12.56 | 13.13 | 239,054 | +0.55(+4.33%) |
Apr 14, 2023 | 12.74 | 12.88 | 12.53 | 12.59 | 286,993 | -0.19(-1.52%) |
Apr 13, 2023 | 12.92 | 12.93 | 12.61 | 12.78 | 226,701 | -0.18(-1.43%) |
Apr 12, 2023 | 13.04 | 13.06 | 12.76 | 12.96 | 372,350 | +0.06(+0.50%) |
Apr 11, 2023 | 12.80 | 13.01 | 12.66 | 12.90 | 378,638 | +0.06(+0.50%) |
Apr 10, 2023 | 12.51 | 12.92 | 12.37 | 12.83 | 312,849 | +0.46(+3.73%) |
Apr 06, 2023 | 12.47 | 12.67 | 12.22 | 12.37 | 315,982 | -0.08(-0.67%) |
Apr 05, 2023 | 13.03 | 13.03 | 12.38 | 12.46 | 437,042 | -0.57(-4.40%) |
Apr 04, 2023 | 14.04 | 14.12 | 12.95 | 13.03 | 413,551 | -1.02(-7.24%) |
Apr 03, 2023 | 14.66 | 14.70 | 13.98 | 14.04 | 203,846 | -0.60(-4.10%) |
Mar 31, 2023 | 14.57 | 14.77 | 14.33 | 14.65 | 288,293 | +0.22(+1.54%) |
Mar 30, 2023 | 14.61 | 14.76 | 14.38 | 14.42 | 92,827 | -0.05(-0.32%) |
Mar 29, 2023 | 14.22 | 14.53 | 14.03 | 14.47 | 229,031 | +0.38(+2.69%) |
Mar 28, 2023 | 14.17 | 14.55 | 14.04 | 14.09 | 165,191 | -0.18(-1.23%) |
Mar 27, 2023 | 14.46 | 14.46 | 14.05 | 14.27 | 199,218 | +0.08(+0.59%) |
Mar 24, 2023 | 14.28 | 14.29 | 13.86 | 14.18 | 157,249 | -0.16(-1.10%) |
Mar 23, 2023 | 14.51 | 14.74 | 14.17 | 14.34 | 218,881 | -0.09(-0.64%) |
Mar 22, 2023 | 14.28 | 14.82 | 14.13 | 14.43 | 284,153 | +0.20(+1.43%) |
Mar 21, 2023 | 14.71 | 15.15 | 14.17 | 14.23 | 270,666 | -0.18(-1.28%) |
Mar 20, 2023 | 13.99 | 14.61 | 13.93 | 14.41 | 511,317 | +0.48(+3.45%) |
Mar 17, 2023 | 15.48 | 15.65 | 13.87 | 13.93 | 1,474,915 | -1.59(-10.24%) |
Mar 16, 2023 | 14.68 | 16.04 | 14.55 | 15.52 | 345,598 | +0.62(+4.15%) |
Mar 15, 2023 | 15.08 | 15.91 | 14.71 | 14.90 | 411,266 | -0.08(-0.56%) |
Mar 14, 2023 | 14.90 | 15.32 | 14.66 | 14.99 | 325,768 | +0.47(+3.25%) |
Mar 13, 2023 | 15.28 | 15.33 | 13.86 | 14.52 | 480,289 | -1.19(-7.59%) |
Mar 10, 2023 | 19.03 | 19.03 | 13.26 | 15.71 | 1,525,157 | -2.10(-11.78%) |
Mar 09, 2023 | 18.30 | 18.56 | 17.64 | 17.81 | 526,721 | -0.55(-2.97%) |
Mar 08, 2023 | 18.46 | 18.69 | 18.27 | 18.35 | 255,338 | +0.05(+0.25%) |
Mar 07, 2023 | 18.12 | 18.50 | 18.02 | 18.30 | 194,694 | +0.26(+1.43%) |
Mar 06, 2023 | 17.92 | 18.17 | 17.87 | 18.05 | 247,381 | +0.17(+0.93%) |
Mar 03, 2023 | 17.66 | 18.13 | 17.56 | 17.88 | 160,293 | +0.34(+1.95%) |
Mar 02, 2023 | 17.32 | 17.83 | 17.21 | 17.54 | 150,780 | +0.11(+0.64%) |