Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.06 | 13.20 | 12.86 | 13.06 | 3,318,139 | -0.12(-0.90%) |
May 30, 2023 | 13.17 | 13.26 | 12.99 | 13.18 | 1,087,005 | +0.11(+0.84%) |
May 26, 2023 | 12.81 | 13.12 | 12.75 | 13.07 | 2,142,131 | +0.22(+1.70%) |
May 25, 2023 | 12.71 | 12.95 | 12.65 | 12.85 | 3,271,747 | +0.07(+0.57%) |
May 24, 2023 | 13.11 | 13.14 | 12.73 | 12.78 | 2,066,019 | -0.45(-3.38%) |
May 23, 2023 | 13.27 | 13.49 | 13.20 | 13.23 | 3,018,517 | -0.06(-0.48%) |
May 22, 2023 | 13.45 | 13.45 | 13.18 | 13.29 | 1,876,909 | -0.14(-1.02%) |
May 19, 2023 | 13.54 | 13.63 | 13.29 | 13.43 | 2,954,595 | +0.07(+0.55%) |
May 18, 2023 | 13.12 | 13.52 | 13.09 | 13.35 | 1,698,756 | +0.12(+0.90%) |
May 17, 2023 | 12.85 | 13.35 | 12.79 | 13.24 | 1,660,603 | +0.47(+3.64%) |
May 16, 2023 | 13.02 | 13.17 | 12.77 | 12.77 | 1,103,362 | -0.38(-2.91%) |
May 15, 2023 | 13.00 | 13.19 | 12.88 | 13.15 | 1,076,128 | +0.21(+1.62%) |
May 12, 2023 | 13.09 | 13.25 | 12.83 | 12.94 | 4,176,407 | -0.11(-0.84%) |
May 11, 2023 | 13.24 | 13.25 | 13.02 | 13.05 | 3,528,939 | -0.36(-2.72%) |
May 10, 2023 | 13.70 | 13.76 | 13.27 | 13.42 | 2,704,564 | -0.04(-0.27%) |
May 09, 2023 | 13.29 | 13.48 | 13.05 | 13.45 | 3,527,268 | -0.01(-0.07%) |
May 08, 2023 | 13.67 | 13.72 | 13.40 | 13.46 | 2,055,743 | -0.16(-1.14%) |
May 05, 2023 | 13.97 | 14.00 | 13.47 | 13.62 | 4,888,339 | -0.11(-0.80%) |
May 04, 2023 | 14.23 | 14.37 | 13.21 | 13.73 | 5,392,004 | -1.12(-7.56%) |
May 03, 2023 | 15.27 | 15.32 | 14.82 | 14.85 | 2,212,402 | -0.25(-1.63%) |
May 02, 2023 | 15.19 | 15.24 | 14.84 | 15.10 | 2,939,125 | -0.24(-1.55%) |
May 01, 2023 | 15.18 | 15.53 | 15.16 | 15.33 | 2,123,600 | +0.14(+0.90%) |
Apr 28, 2023 | 14.80 | 15.23 | 14.80 | 15.20 | 1,583,132 | +0.33(+2.21%) |
Apr 27, 2023 | 14.61 | 14.90 | 14.40 | 14.87 | 1,079,890 | +0.37(+2.58%) |
Apr 26, 2023 | 14.77 | 14.89 | 14.44 | 14.49 | 1,450,453 | -0.28(-1.91%) |
Apr 25, 2023 | 14.89 | 14.97 | 14.73 | 14.78 | 2,095,158 | -0.27(-1.82%) |
Apr 24, 2023 | 14.89 | 15.11 | 14.76 | 15.05 | 1,314,293 | +0.34(+2.29%) |
Apr 21, 2023 | 14.73 | 14.85 | 14.51 | 14.71 | 762,719 | +0.07(+0.50%) |
Apr 20, 2023 | 14.80 | 14.96 | 14.53 | 14.64 | 1,067,285 | -0.34(-2.25%) |
Apr 19, 2023 | 14.82 | 15.06 | 14.73 | 14.98 | 1,830,191 | +0.04(+0.24%) |
Apr 18, 2023 | 14.97 | 15.05 | 14.78 | 14.94 | 1,360,405 | -0.01(-0.06%) |
Apr 17, 2023 | 14.59 | 15.09 | 14.52 | 14.95 | 1,798,573 | +0.34(+2.31%) |
Apr 14, 2023 | 14.80 | 14.90 | 14.36 | 14.61 | 2,364,702 | -0.11(-0.74%) |
Apr 13, 2023 | 14.59 | 14.83 | 14.47 | 14.72 | 2,002,291 | +0.16(+1.13%) |
Apr 12, 2023 | 14.99 | 15.01 | 14.51 | 14.56 | 1,264,788 | -0.27(-1.85%) |
Apr 11, 2023 | 14.50 | 15.01 | 14.44 | 14.83 | 2,236,847 | +0.40(+2.78%) |
Apr 10, 2023 | 14.19 | 14.51 | 14.11 | 14.43 | 1,247,644 | +0.15(+1.02%) |
Apr 06, 2023 | 14.49 | 14.53 | 14.25 | 14.28 | 1,059,929 | -0.07(-0.51%) |
Apr 05, 2023 | 14.38 | 14.51 | 14.30 | 14.36 | 2,629,474 | -0.16(-1.13%) |
Apr 04, 2023 | 14.75 | 14.77 | 14.26 | 14.52 | 2,708,587 | -0.12(-0.81%) |
Apr 03, 2023 | 14.78 | 14.80 | 14.37 | 14.64 | 1,798,067 | -0.16(-1.11%) |
Mar 31, 2023 | 14.47 | 14.82 | 14.43 | 14.80 | 3,583,682 | +0.53(+3.71%) |
Mar 30, 2023 | 14.15 | 14.29 | 14.02 | 14.28 | 1,716,466 | +0.31(+2.22%) |
Mar 29, 2023 | 14.02 | 14.12 | 13.77 | 13.97 | 955,100 | +0.21(+1.53%) |
Mar 28, 2023 | 13.45 | 13.81 | 13.35 | 13.76 | 1,696,487 | +0.18(+1.34%) |
Mar 27, 2023 | 14.10 | 14.14 | 13.55 | 13.57 | 2,276,839 | -0.27(-1.98%) |
Mar 24, 2023 | 13.38 | 13.86 | 13.27 | 13.85 | 1,545,424 | +0.38(+2.85%) |
Mar 23, 2023 | 13.73 | 13.92 | 13.42 | 13.46 | 2,314,691 | -0.17(-1.27%) |
Mar 22, 2023 | 14.27 | 14.27 | 13.62 | 13.64 | 1,559,776 | -0.68(-4.78%) |
Mar 21, 2023 | 14.05 | 14.38 | 13.98 | 14.32 | 2,208,956 | +0.48(+3.49%) |
Mar 20, 2023 | 13.92 | 14.13 | 13.81 | 13.84 | 1,580,100 | +0.10(+0.73%) |
Mar 17, 2023 | 13.85 | 13.97 | 13.66 | 13.74 | 3,550,454 | -0.34(-2.40%) |
Mar 16, 2023 | 14.09 | 14.12 | 13.71 | 14.07 | 2,129,908 | -0.13(-0.90%) |
Mar 15, 2023 | 14.14 | 14.41 | 13.96 | 14.20 | 2,656,182 | -0.36(-2.44%) |
Mar 14, 2023 | 15.02 | 15.26 | 14.38 | 14.56 | 2,063,951 | -0.04(-0.25%) |
Mar 13, 2023 | 14.25 | 14.83 | 14.18 | 14.59 | 2,320,600 | +0.09(+0.63%) |
Mar 10, 2023 | 14.96 | 15.02 | 14.42 | 14.50 | 2,345,126 | -0.53(-3.52%) |
Mar 09, 2023 | 15.62 | 15.64 | 15.00 | 15.03 | 2,257,549 | -0.57(-3.68%) |
Mar 08, 2023 | 15.52 | 15.70 | 15.36 | 15.61 | 1,077,780 | +0.17(+1.12%) |
Mar 07, 2023 | 15.60 | 15.79 | 15.42 | 15.43 | 3,365,056 | -0.17(-1.11%) |
Mar 06, 2023 | 15.83 | 15.94 | 15.55 | 15.61 | 1,609,595 | -0.26(-1.61%) |
Mar 03, 2023 | 15.79 | 15.97 | 15.73 | 15.86 | 1,655,048 | +0.22(+1.40%) |
Mar 02, 2023 | 15.44 | 15.69 | 15.32 | 15.64 | 1,930,606 | +0.04(+0.23%) |