Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.30 | 13.30 | 13.16 | 13.24 | 115,995 | -0.05(-0.35%) |
May 30, 2023 | 13.26 | 13.30 | 13.23 | 13.29 | 62,446 | +0.00(+0.03%) |
May 26, 2023 | 13.22 | 13.31 | 13.18 | 13.28 | 69,894 | +0.04(+0.32%) |
May 25, 2023 | 13.36 | 13.36 | 13.16 | 13.24 | 56,500 | -0.11(-0.84%) |
May 24, 2023 | 13.43 | 13.43 | 13.31 | 13.35 | 90,773 | -0.09(-0.70%) |
May 23, 2023 | 13.45 | 13.59 | 13.44 | 13.45 | 254,157 | -0.06(-0.45%) |
May 22, 2023 | 13.41 | 13.52 | 13.41 | 13.51 | 56,359 | +0.09(+0.69%) |
May 19, 2023 | 13.48 | 13.50 | 13.38 | 13.41 | 43,448 | -0.08(-0.62%) |
May 18, 2023 | 13.36 | 13.50 | 13.33 | 13.50 | 152,549 | +0.10(+0.76%) |
May 17, 2023 | 13.25 | 13.46 | 13.25 | 13.39 | 47,180 | +0.13(+0.98%) |
May 16, 2023 | 13.32 | 13.37 | 13.22 | 13.26 | 123,518 | -0.13(-0.97%) |
May 15, 2023 | 13.28 | 13.42 | 13.28 | 13.39 | 118,106 | +0.16(+1.19%) |
May 12, 2023 | 13.24 | 13.27 | 13.21 | 13.24 | 113,502 | +0.03(+0.21%) |
May 11, 2023 | 13.24 | 13.25 | 13.20 | 13.21 | 91,519 | -0.11(-0.84%) |
May 10, 2023 | 13.28 | 13.36 | 13.23 | 13.32 | 56,588 | +0.04(+0.28%) |
May 09, 2023 | 13.27 | 13.34 | 13.24 | 13.28 | 58,225 | -0.08(-0.63%) |
May 08, 2023 | 13.42 | 13.44 | 13.33 | 13.37 | 49,565 | -0.02(-0.14%) |
May 05, 2023 | 13.23 | 13.40 | 13.23 | 13.39 | 86,283 | +0.25(+1.91%) |
May 04, 2023 | 13.19 | 13.21 | 13.06 | 13.13 | 41,758 | -0.12(-0.91%) |
May 03, 2023 | 13.37 | 13.44 | 13.25 | 13.25 | 60,764 | -0.14(-1.04%) |
May 02, 2023 | 13.57 | 13.59 | 13.32 | 13.39 | 81,219 | -0.23(-1.71%) |
May 01, 2023 | 13.70 | 13.75 | 13.62 | 13.63 | 49,405 | -0.08(-0.61%) |
Apr 28, 2023 | 13.64 | 13.73 | 13.58 | 13.71 | 153,158 | +0.07(+0.48%) |
Apr 27, 2023 | 13.48 | 13.65 | 13.46 | 13.65 | 59,357 | +0.17(+1.24%) |
Apr 26, 2023 | 13.54 | 13.59 | 13.44 | 13.48 | 61,661 | -0.08(-0.62%) |
Apr 25, 2023 | 13.59 | 13.65 | 13.52 | 13.56 | 73,777 | -0.12(-0.88%) |
Apr 24, 2023 | 13.60 | 13.68 | 13.60 | 13.68 | 142,596 | +0.01(+0.07%) |
Apr 21, 2023 | 13.67 | 13.70 | 13.63 | 13.67 | 63,819 | -0.01(-0.06%) |
Apr 20, 2023 | 13.72 | 13.72 | 13.63 | 13.68 | 80,868 | -0.04(-0.31%) |
Apr 19, 2023 | 13.70 | 13.76 | 13.65 | 13.72 | 41,847 | +0.01(+0.10%) |
Apr 18, 2023 | 13.73 | 13.76 | 13.65 | 13.71 | 48,706 | -0.04(-0.27%) |
Apr 17, 2023 | 13.72 | 13.76 | 13.65 | 13.75 | 48,828 | +0.03(+0.20%) |
Apr 14, 2023 | 13.70 | 13.78 | 13.64 | 13.72 | 56,900 | -0.00(-0.00%) |
Apr 13, 2023 | 13.63 | 13.77 | 13.63 | 13.72 | 115,847 | +0.02(+0.14%) |
Apr 12, 2023 | 13.72 | 13.79 | 13.66 | 13.70 | 67,759 | -0.01(-0.07%) |
Apr 11, 2023 | 13.72 | 13.76 | 13.67 | 13.71 | 52,949 | +0.05(+0.34%) |
Apr 10, 2023 | 13.53 | 13.67 | 13.53 | 13.66 | 66,929 | +0.07(+0.48%) |
Apr 06, 2023 | 13.55 | 13.64 | 13.55 | 13.60 | 44,474 | +0.03(+0.20%) |
Apr 05, 2023 | 13.61 | 13.63 | 13.54 | 13.57 | 66,121 | -0.01(-0.07%) |
Apr 04, 2023 | 13.75 | 13.75 | 13.48 | 13.58 | 101,341 | -0.12(-0.88%) |
Apr 03, 2023 | 13.64 | 13.73 | 13.63 | 13.70 | 72,518 | +0.07(+0.55%) |
Mar 31, 2023 | 13.59 | 13.63 | 13.50 | 13.63 | 99,090 | +0.16(+1.17%) |
Mar 30, 2023 | 13.48 | 13.49 | 13.39 | 13.47 | 144,344 | +0.05(+0.35%) |
Mar 29, 2023 | 13.39 | 13.42 | 13.34 | 13.42 | 94,314 | +0.18(+1.33%) |
Mar 28, 2023 | 13.15 | 13.28 | 13.15 | 13.24 | 61,822 | +0.05(+0.39%) |
Mar 27, 2023 | 13.11 | 13.25 | 13.11 | 13.19 | 53,739 | +0.14(+1.03%) |
Mar 24, 2023 | 12.95 | 13.10 | 12.85 | 13.06 | 89,646 | +0.11(+0.83%) |
Mar 23, 2023 | 13.08 | 13.21 | 12.94 | 12.95 | 136,837 | -0.13(-0.99%) |
Mar 22, 2023 | 13.25 | 13.32 | 13.08 | 13.08 | 79,144 | -0.20(-1.52%) |
Mar 21, 2023 | 13.27 | 13.34 | 13.18 | 13.28 | 125,143 | +0.18(+1.41%) |
Mar 20, 2023 | 13.12 | 13.24 | 13.09 | 13.10 | 140,358 | +0.02(+0.14%) |
Mar 17, 2023 | 13.25 | 13.25 | 13.04 | 13.08 | 47,726 | -0.20(-1.52%) |
Mar 16, 2023 | 13.13 | 13.31 | 13.08 | 13.28 | 62,938 | +0.09(+0.70%) |
Mar 15, 2023 | 13.36 | 13.29 | 13.08 | 13.19 | 243,828 | -0.25(-1.85%) |
Mar 14, 2023 | 13.49 | 13.65 | 13.39 | 13.44 | 48,485 | +0.05(+0.34%) |
Mar 13, 2023 | 13.40 | 13.55 | 13.24 | 13.39 | 155,964 | -0.21(-1.56%) |
Mar 10, 2023 | 13.85 | 13.85 | 13.56 | 13.60 | 863,100 | -0.26(-1.86%) |
Mar 09, 2023 | 14.10 | 14.11 | 13.82 | 13.86 | 62,894 | -0.24(-1.70%) |
Mar 08, 2023 | 14.14 | 14.14 | 14.02 | 14.10 | 826,146 | -0.03(-0.20%) |
Mar 07, 2023 | 14.30 | 14.30 | 14.08 | 14.13 | 95,195 | -0.15(-1.06%) |
Mar 06, 2023 | 14.34 | 14.35 | 14.28 | 14.28 | 78,956 | +0.00(+0.03%) |
Mar 03, 2023 | 14.24 | 14.34 | 14.18 | 14.28 | 71,222 | +0.09(+0.65%) |
Mar 02, 2023 | 14.09 | 14.20 | 14.05 | 14.18 | 65,346 | +0.04(+0.26%) |