Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.26 | 13.35 | 12.85 | 13.09 | 282,339 | -0.25(-1.90%) |
May 30, 2023 | 13.40 | 13.66 | 13.16 | 13.35 | 145,079 | -0.06(-0.42%) |
May 26, 2023 | 13.37 | 13.53 | 13.13 | 13.40 | 130,786 | +0.07(+0.49%) |
May 25, 2023 | 13.52 | 13.55 | 13.20 | 13.34 | 124,425 | -0.26(-1.93%) |
May 24, 2023 | 13.93 | 13.93 | 13.49 | 13.60 | 92,698 | -0.37(-2.62%) |
May 23, 2023 | 13.76 | 14.23 | 13.76 | 13.97 | 188,819 | +0.21(+1.50%) |
May 22, 2023 | 13.61 | 13.92 | 13.33 | 13.76 | 154,685 | +0.31(+2.30%) |
May 19, 2023 | 14.04 | 14.04 | 13.30 | 13.45 | 100,560 | -0.38(-2.72%) |
May 18, 2023 | 13.80 | 13.88 | 13.49 | 13.82 | 129,004 | +0.05(+0.34%) |
May 17, 2023 | 12.93 | 13.90 | 12.89 | 13.78 | 236,902 | +1.00(+7.87%) |
May 16, 2023 | 13.10 | 13.25 | 12.77 | 12.77 | 134,594 | -0.23(-1.73%) |
May 15, 2023 | 13.08 | 13.39 | 12.98 | 13.00 | 145,715 | -0.17(-1.28%) |
May 12, 2023 | 13.15 | 14.02 | 12.79 | 13.17 | 170,185 | +0.17(+1.30%) |
May 11, 2023 | 13.05 | 13.17 | 12.81 | 13.00 | 170,477 | -0.16(-1.21%) |
May 10, 2023 | 13.54 | 13.58 | 12.99 | 13.16 | 123,539 | -0.13(-0.99%) |
May 09, 2023 | 13.22 | 13.41 | 12.96 | 13.29 | 89,393 | -0.03(-0.21%) |
May 08, 2023 | 14.00 | 14.03 | 13.16 | 13.32 | 182,514 | -0.54(-3.93%) |
May 05, 2023 | 13.84 | 14.02 | 13.60 | 13.86 | 164,909 | +0.39(+2.93%) |
May 04, 2023 | 13.71 | 14.02 | 12.93 | 13.47 | 208,955 | -0.50(-3.56%) |
May 03, 2023 | 14.01 | 14.32 | 13.68 | 13.97 | 343,759 | +0.04(+0.26%) |
May 02, 2023 | 14.84 | 14.87 | 13.87 | 13.93 | 243,183 | -1.00(-6.72%) |
May 01, 2023 | 15.28 | 15.44 | 14.85 | 14.93 | 166,500 | -0.35(-2.29%) |
Apr 28, 2023 | 15.31 | 15.81 | 15.20 | 15.28 | 163,214 | -0.03(-0.18%) |
Apr 27, 2023 | 15.43 | 15.62 | 15.22 | 15.31 | 224,824 | -0.09(-0.60%) |
Apr 26, 2023 | 16.50 | 18.39 | 14.97 | 15.40 | 305,438 | -1.24(-7.46%) |
Apr 25, 2023 | 17.14 | 17.14 | 16.55 | 16.64 | 203,955 | -0.63(-3.67%) |
Apr 24, 2023 | 17.33 | 17.65 | 17.21 | 17.28 | 134,779 | -0.02(-0.11%) |
Apr 21, 2023 | 17.37 | 17.50 | 17.11 | 17.30 | 113,660 | -0.13(-0.74%) |
Apr 20, 2023 | 17.67 | 17.73 | 17.35 | 17.42 | 115,534 | -0.40(-2.22%) |
Apr 19, 2023 | 17.61 | 18.00 | 17.36 | 17.82 | 96,646 | +0.37(+2.11%) |
Apr 18, 2023 | 18.17 | 18.17 | 17.32 | 17.45 | 131,400 | -0.65(-3.61%) |
Apr 17, 2023 | 17.87 | 18.11 | 17.50 | 18.11 | 174,185 | +0.31(+1.76%) |
Apr 14, 2023 | 18.34 | 18.40 | 17.59 | 17.79 | 176,062 | -0.34(-1.88%) |
Apr 13, 2023 | 18.12 | 18.25 | 17.90 | 18.13 | 148,422 | +0.06(+0.36%) |
Apr 12, 2023 | 18.55 | 18.65 | 18.01 | 18.07 | 82,897 | -0.31(-1.70%) |
Apr 11, 2023 | 18.63 | 18.75 | 18.36 | 18.38 | 124,078 | -0.21(-1.14%) |
Apr 10, 2023 | 18.43 | 18.84 | 18.34 | 18.59 | 109,005 | +0.12(+0.65%) |
Apr 06, 2023 | 18.35 | 18.63 | 18.35 | 18.47 | 84,694 | +0.00(+0.00%) |
Apr 05, 2023 | 18.52 | 18.65 | 18.37 | 18.47 | 77,507 | -0.25(-1.33%) |
Apr 04, 2023 | 19.18 | 19.18 | 18.31 | 18.72 | 128,808 | -0.40(-2.12%) |
Apr 03, 2023 | 19.12 | 19.33 | 18.89 | 19.13 | 146,886 | +0.06(+0.29%) |
Mar 31, 2023 | 19.04 | 19.11 | 18.76 | 19.07 | 203,150 | +0.23(+1.22%) |
Mar 30, 2023 | 19.45 | 19.45 | 18.75 | 18.84 | 102,944 | -0.38(-1.96%) |
Mar 29, 2023 | 19.53 | 19.57 | 18.98 | 19.22 | 155,782 | -0.16(-0.81%) |
Mar 28, 2023 | 19.47 | 19.62 | 19.12 | 19.38 | 117,057 | -0.17(-0.89%) |
Mar 27, 2023 | 19.88 | 19.88 | 19.48 | 19.55 | 126,203 | +0.01(+0.05%) |
Mar 24, 2023 | 18.57 | 19.56 | 18.44 | 19.54 | 189,245 | +0.78(+4.17%) |
Mar 23, 2023 | 19.38 | 19.54 | 18.69 | 18.76 | 147,595 | -0.40(-2.07%) |
Mar 22, 2023 | 20.15 | 20.15 | 19.15 | 19.15 | 341,642 | -1.03(-5.10%) |
Mar 21, 2023 | 20.30 | 20.53 | 19.94 | 20.18 | 232,911 | +0.93(+4.83%) |
Mar 20, 2023 | 18.92 | 19.67 | 18.92 | 19.26 | 223,945 | +0.41(+2.20%) |
Mar 17, 2023 | 20.19 | 20.20 | 18.32 | 18.84 | 2,013,827 | -1.68(-8.20%) |
Mar 16, 2023 | 19.72 | 20.73 | 19.15 | 20.53 | 401,907 | +0.52(+2.62%) |
Mar 15, 2023 | 19.40 | 20.02 | 18.92 | 20.00 | 410,278 | -0.02(-0.09%) |
Mar 14, 2023 | 20.81 | 21.25 | 19.71 | 20.02 | 556,160 | +0.45(+2.30%) |
Mar 13, 2023 | 19.33 | 20.15 | 18.39 | 19.57 | 583,156 | -0.71(-3.49%) |
Mar 10, 2023 | 20.46 | 20.55 | 19.56 | 20.28 | 286,299 | -0.52(-2.52%) |
Mar 09, 2023 | 21.79 | 21.81 | 20.77 | 20.80 | 193,970 | -1.11(-5.08%) |
Mar 08, 2023 | 22.05 | 22.16 | 21.78 | 21.91 | 113,450 | +0.04(+0.17%) |
Mar 07, 2023 | 22.14 | 22.14 | 21.74 | 21.88 | 136,964 | -0.30(-1.37%) |
Mar 06, 2023 | 22.63 | 22.72 | 22.08 | 22.18 | 162,097 | -0.41(-1.83%) |
Mar 03, 2023 | 22.69 | 22.79 | 22.46 | 22.60 | 155,521 | +0.04(+0.16%) |
Mar 02, 2023 | 22.77 | 22.77 | 22.29 | 22.56 | 173,362 | -0.34(-1.49%) |