Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.78 | 14.78 | 14.34 | 14.40 | 1,478,131 | -0.48(-3.26%) |
May 30, 2023 | 14.77 | 14.93 | 14.39 | 14.88 | 1,747,123 | +0.16(+1.12%) |
May 26, 2023 | 14.95 | 15.05 | 14.69 | 14.72 | 2,121,974 | -0.22(-1.45%) |
May 25, 2023 | 14.66 | 14.95 | 14.45 | 14.93 | 2,616,152 | +0.23(+1.53%) |
May 24, 2023 | 14.94 | 15.10 | 14.47 | 14.71 | 1,571,623 | -0.42(-2.80%) |
May 23, 2023 | 15.07 | 15.57 | 14.95 | 15.13 | 2,256,403 | +0.20(+1.33%) |
May 22, 2023 | 14.80 | 14.99 | 14.72 | 14.93 | 1,668,729 | +0.22(+1.47%) |
May 19, 2023 | 14.73 | 14.85 | 14.60 | 14.72 | 1,537,526 | +0.04(+0.30%) |
May 18, 2023 | 14.80 | 14.84 | 14.56 | 14.67 | 1,338,172 | -0.26(-1.74%) |
May 17, 2023 | 14.53 | 14.98 | 14.44 | 14.93 | 992,480 | +0.60(+4.17%) |
May 16, 2023 | 14.40 | 14.58 | 14.28 | 14.34 | 1,273,281 | -0.08(-0.54%) |
May 15, 2023 | 14.29 | 14.57 | 14.11 | 14.41 | 2,070,811 | +0.30(+2.15%) |
May 12, 2023 | 14.59 | 14.59 | 14.00 | 14.11 | 1,678,277 | -0.39(-2.69%) |
May 11, 2023 | 14.20 | 14.54 | 14.14 | 14.50 | 1,155,031 | +0.13(+0.90%) |
May 10, 2023 | 14.59 | 14.69 | 14.09 | 14.37 | 1,639,787 | -0.18(-1.25%) |
May 09, 2023 | 14.72 | 14.86 | 14.25 | 14.55 | 1,900,891 | +0.06(+0.42%) |
May 08, 2023 | 14.47 | 14.67 | 14.37 | 14.49 | 2,465,883 | +0.08(+0.54%) |
May 05, 2023 | 13.86 | 14.44 | 13.63 | 14.41 | 5,298,164 | +1.08(+8.12%) |
May 04, 2023 | 13.82 | 13.82 | 12.91 | 13.33 | 3,476,790 | -0.56(-4.05%) |
May 03, 2023 | 14.09 | 14.42 | 13.84 | 13.89 | 1,997,925 | -0.06(-0.43%) |
May 02, 2023 | 14.50 | 14.58 | 13.76 | 13.95 | 2,286,861 | -0.62(-4.28%) |
May 01, 2023 | 14.55 | 14.62 | 14.38 | 14.58 | 1,157,179 | -0.03(-0.18%) |
Apr 28, 2023 | 14.09 | 14.66 | 14.01 | 14.60 | 1,222,239 | +0.24(+1.69%) |
Apr 27, 2023 | 14.04 | 14.47 | 14.03 | 14.36 | 1,776,592 | +0.49(+3.56%) |
Apr 26, 2023 | 14.02 | 14.21 | 13.78 | 13.87 | 1,071,920 | -0.17(-1.23%) |
Apr 25, 2023 | 14.35 | 14.42 | 13.96 | 14.04 | 1,206,870 | -0.53(-3.63%) |
Apr 24, 2023 | 14.32 | 14.71 | 14.32 | 14.57 | 2,197,651 | +0.16(+1.08%) |
Apr 21, 2023 | 14.36 | 14.47 | 14.03 | 14.41 | 1,715,454 | +0.07(+0.48%) |
Apr 20, 2023 | 14.50 | 14.57 | 14.21 | 14.34 | 892,114 | -0.38(-2.59%) |
Apr 19, 2023 | 14.40 | 14.89 | 14.38 | 14.73 | 1,419,088 | +0.29(+1.98%) |
Apr 18, 2023 | 14.43 | 14.54 | 14.33 | 14.44 | 1,360,877 | +0.00(+0.00%) |
Apr 17, 2023 | 14.08 | 14.50 | 13.98 | 14.44 | 1,696,135 | +0.44(+3.16%) |
Apr 14, 2023 | 14.15 | 14.33 | 13.87 | 14.00 | 1,845,127 | -0.08(-0.55%) |
Apr 13, 2023 | 13.82 | 14.14 | 13.80 | 14.08 | 818,860 | +0.22(+1.56%) |
Apr 12, 2023 | 13.89 | 14.02 | 13.71 | 13.86 | 1,564,724 | +0.05(+0.38%) |
Apr 11, 2023 | 13.83 | 14.02 | 13.52 | 13.81 | 1,352,145 | +0.10(+0.76%) |
Apr 10, 2023 | 13.64 | 13.77 | 13.50 | 13.70 | 3,618,321 | -0.10(-0.75%) |
Apr 06, 2023 | 13.56 | 13.92 | 13.50 | 13.81 | 2,435,643 | +0.23(+1.66%) |
Apr 05, 2023 | 13.08 | 13.67 | 13.08 | 13.58 | 3,055,023 | +0.29(+2.22%) |
Apr 04, 2023 | 14.01 | 14.16 | 13.19 | 13.29 | 3,600,452 | -0.19(-1.41%) |
Apr 03, 2023 | 13.91 | 13.95 | 13.42 | 13.48 | 2,381,739 | -0.40(-2.87%) |
Mar 31, 2023 | 13.92 | 14.01 | 13.43 | 13.88 | 4,095,297 | +0.10(+0.69%) |
Mar 30, 2023 | 13.77 | 14.01 | 13.64 | 13.78 | 1,586,610 | +0.17(+1.27%) |
Mar 29, 2023 | 13.53 | 13.65 | 13.43 | 13.61 | 2,278,860 | +0.36(+2.75%) |
Mar 28, 2023 | 13.12 | 13.47 | 13.04 | 13.24 | 2,124,658 | +0.06(+0.46%) |
Mar 27, 2023 | 12.97 | 13.25 | 12.78 | 13.18 | 2,607,491 | +0.57(+4.53%) |
Mar 24, 2023 | 12.56 | 12.71 | 12.14 | 12.61 | 2,804,563 | -0.16(-1.29%) |
Mar 23, 2023 | 13.63 | 13.63 | 12.53 | 12.78 | 3,175,710 | -0.76(-5.63%) |
Mar 22, 2023 | 14.39 | 14.44 | 13.53 | 13.54 | 2,149,986 | -0.91(-6.29%) |
Mar 21, 2023 | 14.09 | 14.66 | 13.82 | 14.45 | 2,243,977 | +0.76(+5.57%) |
Mar 20, 2023 | 13.76 | 14.02 | 13.67 | 13.69 | 1,607,580 | +0.15(+1.09%) |
Mar 17, 2023 | 14.19 | 14.27 | 13.53 | 13.54 | 2,741,159 | -0.81(-5.62%) |
Mar 16, 2023 | 13.95 | 14.47 | 13.38 | 14.34 | 2,431,371 | +0.35(+2.48%) |
Mar 15, 2023 | 14.26 | 14.27 | 13.62 | 14.00 | 2,852,470 | -0.73(-4.93%) |
Mar 14, 2023 | 14.83 | 15.30 | 14.66 | 14.72 | 2,693,060 | +0.34(+2.38%) |
Mar 13, 2023 | 15.00 | 15.00 | 14.27 | 14.38 | 3,360,499 | -0.88(-5.76%) |
Mar 10, 2023 | 15.69 | 15.86 | 15.21 | 15.26 | 3,178,515 | -0.62(-3.93%) |
Mar 09, 2023 | 16.70 | 16.74 | 15.83 | 15.89 | 2,606,320 | -0.90(-5.34%) |
Mar 08, 2023 | 17.07 | 17.22 | 16.65 | 16.78 | 2,001,810 | -0.33(-1.95%) |
Mar 07, 2023 | 17.53 | 17.62 | 17.02 | 17.11 | 1,577,204 | -0.46(-2.62%) |
Mar 06, 2023 | 17.64 | 17.86 | 17.45 | 17.58 | 1,756,713 | -0.13(-0.72%) |
Mar 03, 2023 | 17.47 | 17.75 | 17.43 | 17.70 | 2,094,386 | +0.20(+1.12%) |
Mar 02, 2023 | 17.34 | 17.57 | 17.34 | 17.51 | 2,721,264 | +0.03(+0.15%) |