Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.88 | 13.89 | 13.75 | 13.83 | 296,774 | -0.02(-0.13%) |
May 30, 2023 | 14.00 | 14.02 | 13.82 | 13.85 | 584,398 | -0.09(-0.65%) |
May 26, 2023 | 13.69 | 13.94 | 13.67 | 13.94 | 257,044 | +0.23(+1.71%) |
May 25, 2023 | 13.62 | 13.74 | 13.58 | 13.70 | 168,030 | +0.14(+1.00%) |
May 24, 2023 | 13.75 | 13.75 | 13.54 | 13.57 | 279,265 | -0.16(-1.18%) |
May 23, 2023 | 13.83 | 13.89 | 13.73 | 13.73 | 709,119 | -0.17(-1.23%) |
May 22, 2023 | 13.92 | 14.03 | 13.89 | 13.90 | 213,699 | -0.05(-0.32%) |
May 19, 2023 | 13.96 | 14.11 | 13.93 | 13.95 | 306,505 | -0.03(-0.19%) |
May 18, 2023 | 14.01 | 14.01 | 13.86 | 13.97 | 191,936 | +0.00(+0.00%) |
May 17, 2023 | 13.87 | 13.97 | 13.79 | 13.97 | 255,675 | +0.18(+1.31%) |
May 16, 2023 | 13.80 | 13.84 | 13.76 | 13.79 | 177,835 | -0.04(-0.26%) |
May 15, 2023 | 13.79 | 13.85 | 13.74 | 13.83 | 301,801 | +0.05(+0.33%) |
May 12, 2023 | 13.88 | 13.96 | 13.78 | 13.78 | 335,284 | -0.10(-0.75%) |
May 11, 2023 | 13.89 | 13.97 | 13.86 | 13.89 | 374,627 | +0.01(+0.06%) |
May 10, 2023 | 13.95 | 13.95 | 13.83 | 13.88 | 392,932 | -0.04(-0.26%) |
May 09, 2023 | 13.96 | 13.96 | 13.90 | 13.92 | 203,877 | -0.04(-0.32%) |
May 08, 2023 | 14.04 | 14.04 | 13.89 | 13.96 | 254,478 | -0.03(-0.19%) |
May 05, 2023 | 13.82 | 14.03 | 13.82 | 13.99 | 288,074 | +0.26(+1.89%) |
May 04, 2023 | 13.80 | 13.83 | 13.71 | 13.73 | 324,544 | -0.10(-0.71%) |
May 03, 2023 | 13.81 | 13.94 | 13.81 | 13.83 | 313,099 | -0.01(-0.07%) |
May 02, 2023 | 13.88 | 13.94 | 13.78 | 13.83 | 270,800 | -0.11(-0.77%) |
May 01, 2023 | 13.83 | 13.98 | 13.83 | 13.94 | 213,482 | +0.04(+0.26%) |
Apr 28, 2023 | 13.76 | 13.99 | 13.73 | 13.91 | 537,282 | +0.17(+1.24%) |
Apr 27, 2023 | 13.55 | 13.75 | 13.55 | 13.74 | 248,461 | +0.21(+1.59%) |
Apr 26, 2023 | 13.52 | 13.62 | 13.42 | 13.52 | 759,107 | -0.06(-0.46%) |
Apr 25, 2023 | 13.70 | 13.75 | 13.51 | 13.58 | 304,447 | -0.16(-1.17%) |
Apr 24, 2023 | 13.81 | 13.83 | 13.71 | 13.75 | 133,141 | -0.04(-0.26%) |
Apr 21, 2023 | 13.74 | 13.82 | 13.73 | 13.78 | 440,159 | +0.03(+0.20%) |
Apr 20, 2023 | 13.67 | 13.82 | 13.67 | 13.75 | 442,391 | +0.01(+0.06%) |
Apr 19, 2023 | 13.71 | 13.81 | 13.67 | 13.75 | 168,582 | -0.02(-0.13%) |
Apr 18, 2023 | 13.73 | 13.85 | 13.72 | 13.76 | 264,354 | +0.05(+0.39%) |
Apr 17, 2023 | 13.66 | 13.75 | 13.66 | 13.71 | 161,906 | -0.01(-0.07%) |
Apr 14, 2023 | 13.72 | 13.80 | 13.67 | 13.72 | 133,813 | -0.01(-0.07%) |
Apr 13, 2023 | 13.66 | 13.75 | 13.55 | 13.73 | 227,452 | +0.09(+0.62%) |
Apr 12, 2023 | 13.70 | 13.78 | 13.61 | 13.64 | 368,749 | +0.04(+0.33%) |
Apr 11, 2023 | 13.62 | 13.69 | 13.60 | 13.60 | 189,066 | +0.00(+0.00%) |
Apr 10, 2023 | 13.69 | 13.70 | 13.57 | 13.60 | 287,848 | -0.07(-0.52%) |
Apr 06, 2023 | 13.66 | 13.69 | 13.59 | 13.67 | 337,833 | +0.08(+0.59%) |
Apr 05, 2023 | 13.72 | 13.73 | 13.54 | 13.59 | 660,168 | -0.04(-0.26%) |
Apr 04, 2023 | 13.57 | 13.72 | 13.57 | 13.62 | 274,763 | +0.01(+0.07%) |
Apr 03, 2023 | 13.76 | 13.86 | 13.56 | 13.62 | 285,728 | -0.26(-1.86%) |
Mar 31, 2023 | 13.58 | 13.88 | 13.53 | 13.87 | 2,636,246 | +0.36(+2.70%) |
Mar 30, 2023 | 13.50 | 13.50 | 13.40 | 13.51 | 313,910 | +0.17(+1.27%) |
Mar 29, 2023 | 13.20 | 13.38 | 13.13 | 13.34 | 510,204 | +0.21(+1.62%) |
Mar 28, 2023 | 13.02 | 13.15 | 13.02 | 13.13 | 402,030 | +0.06(+0.48%) |
Mar 27, 2023 | 13.13 | 13.17 | 13.06 | 13.06 | 325,314 | +0.02(+0.14%) |
Mar 24, 2023 | 12.99 | 13.09 | 12.90 | 13.05 | 272,438 | +0.08(+0.62%) |
Mar 23, 2023 | 12.92 | 13.09 | 12.90 | 12.97 | 440,800 | +0.06(+0.48%) |
Mar 22, 2023 | 12.94 | 13.09 | 12.90 | 12.90 | 310,343 | -0.05(-0.41%) |
Mar 21, 2023 | 13.02 | 13.10 | 12.87 | 12.96 | 249,977 | -0.02(-0.14%) |
Mar 20, 2023 | 12.87 | 12.98 | 12.83 | 12.98 | 290,967 | +0.11(+0.83%) |
Mar 17, 2023 | 12.83 | 12.97 | 12.83 | 12.87 | 164,475 | -0.08(-0.62%) |
Mar 16, 2023 | 12.73 | 12.97 | 12.70 | 12.95 | 322,326 | +0.21(+1.67%) |
Mar 15, 2023 | 12.69 | 12.85 | 12.67 | 12.74 | 364,402 | -0.14(-1.10%) |
Mar 14, 2023 | 12.66 | 12.94 | 12.66 | 12.88 | 425,766 | +0.29(+2.29%) |
Mar 13, 2023 | 12.51 | 12.69 | 12.46 | 12.59 | 844,981 | -0.04(-0.28%) |
Mar 10, 2023 | 12.70 | 12.80 | 12.61 | 12.62 | 816,544 | -0.17(-1.31%) |
Mar 09, 2023 | 12.91 | 12.97 | 12.79 | 12.79 | 539,283 | -0.11(-0.82%) |
Mar 08, 2023 | 12.85 | 12.95 | 12.85 | 12.90 | 287,360 | +0.04(+0.34%) |
Mar 07, 2023 | 12.98 | 13.05 | 12.84 | 12.85 | 372,636 | -0.18(-1.35%) |
Mar 06, 2023 | 12.96 | 13.09 | 12.96 | 13.03 | 406,127 | +0.05(+0.41%) |
Mar 03, 2023 | 12.86 | 13.00 | 12.84 | 12.98 | 439,646 | +0.14(+1.10%) |
Mar 02, 2023 | 12.77 | 12.87 | 12.74 | 12.84 | 586,877 | +0.05(+0.41%) |