Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.34 | 11.52 | 11.22 | 11.28 | 35,875,516 | -0.02(-0.18%) |
May 30, 2023 | 11.50 | 11.56 | 11.13 | 11.30 | 19,894,324 | -0.14(-1.22%) |
May 26, 2023 | 11.17 | 11.49 | 11.01 | 11.44 | 21,300,352 | +0.35(+3.16%) |
May 25, 2023 | 11.57 | 11.57 | 11.04 | 11.09 | 21,502,948 | -0.57(-4.89%) |
May 24, 2023 | 11.70 | 11.90 | 11.37 | 11.66 | 17,324,048 | -0.03(-0.26%) |
May 23, 2023 | 12.13 | 12.24 | 11.66 | 11.69 | 20,273,568 | -0.47(-3.87%) |
May 22, 2023 | 12.22 | 12.31 | 11.96 | 12.16 | 15,849,860 | -0.04(-0.33%) |
May 19, 2023 | 12.40 | 12.46 | 12.16 | 12.20 | 13,198,852 | -0.20(-1.61%) |
May 18, 2023 | 12.51 | 12.58 | 12.19 | 12.40 | 16,782,934 | -0.11(-0.88%) |
May 17, 2023 | 12.29 | 12.68 | 12.18 | 12.51 | 15,069,653 | +0.36(+2.96%) |
May 16, 2023 | 12.78 | 12.81 | 12.09 | 12.15 | 20,245,488 | -0.66(-5.15%) |
May 15, 2023 | 12.62 | 12.82 | 12.46 | 12.81 | 13,879,150 | +0.30(+2.40%) |
May 12, 2023 | 12.38 | 12.63 | 12.25 | 12.51 | 18,623,300 | +0.13(+1.05%) |
May 11, 2023 | 12.82 | 12.88 | 12.34 | 12.38 | 20,094,206 | -0.66(-5.06%) |
May 10, 2023 | 13.55 | 13.56 | 12.69 | 13.04 | 21,788,960 | -0.37(-2.76%) |
May 09, 2023 | 13.31 | 13.50 | 13.25 | 13.41 | 20,610,172 | -0.05(-0.37%) |
May 08, 2023 | 13.00 | 13.54 | 12.80 | 13.46 | 20,909,492 | +0.57(+4.42%) |
May 05, 2023 | 11.81 | 12.96 | 11.63 | 12.89 | 43,789,096 | +0.54(+4.41%) |
May 04, 2023 | 12.43 | 12.52 | 12.04 | 12.35 | 32,184,802 | -0.48(-3.78%) |
May 03, 2023 | 12.80 | 13.13 | 12.75 | 12.83 | 15,265,402 | +0.14(+1.10%) |
May 02, 2023 | 13.15 | 13.21 | 12.65 | 12.69 | 15,659,756 | -0.60(-4.51%) |
May 01, 2023 | 13.58 | 13.70 | 13.24 | 13.29 | 13,721,290 | -0.32(-2.35%) |
Apr 28, 2023 | 13.07 | 13.74 | 12.92 | 13.61 | 16,910,224 | +0.52(+3.97%) |
Apr 27, 2023 | 12.75 | 13.15 | 12.61 | 13.09 | 19,978,584 | +0.51(+4.05%) |
Apr 26, 2023 | 12.80 | 12.99 | 12.54 | 12.58 | 14,433,534 | -0.24(-1.87%) |
Apr 25, 2023 | 13.19 | 13.29 | 12.76 | 12.82 | 18,568,124 | -0.54(-4.04%) |
Apr 24, 2023 | 13.63 | 13.73 | 13.20 | 13.36 | 16,336,273 | -0.22(-1.62%) |
Apr 21, 2023 | 13.73 | 13.88 | 13.46 | 13.58 | 16,059,172 | -0.25(-1.81%) |
Apr 20, 2023 | 14.04 | 14.17 | 13.69 | 13.83 | 15,925,506 | -0.46(-3.22%) |
Apr 19, 2023 | 14.10 | 14.35 | 13.83 | 14.29 | 12,505,185 | +0.02(+0.14%) |
Apr 18, 2023 | 14.59 | 14.68 | 14.12 | 14.27 | 13,687,854 | -0.26(-1.79%) |
Apr 17, 2023 | 13.81 | 14.54 | 13.76 | 14.53 | 18,790,532 | +0.75(+5.44%) |
Apr 14, 2023 | 14.10 | 14.28 | 13.56 | 13.78 | 16,783,364 | -0.26(-1.85%) |
Apr 13, 2023 | 14.11 | 14.48 | 13.72 | 14.04 | 36,540,352 | -0.03(-0.21%) |
Apr 12, 2023 | 15.07 | 15.14 | 13.97 | 14.07 | 26,219,194 | -0.86(-5.76%) |
Apr 11, 2023 | 15.50 | 15.56 | 14.86 | 14.93 | 19,671,284 | -0.47(-3.05%) |
Apr 10, 2023 | 15.01 | 15.52 | 14.96 | 15.40 | 15,878,145 | +0.29(+1.92%) |
Apr 06, 2023 | 14.70 | 15.24 | 14.41 | 15.11 | 21,833,916 | +0.31(+2.13%) |
Apr 05, 2023 | 14.99 | 15.01 | 14.66 | 14.79 | 14,870,746 | -0.36(-2.34%) |
Apr 04, 2023 | 15.00 | 15.18 | 14.80 | 15.15 | 15,744,561 | +0.34(+2.30%) |
Apr 03, 2023 | 15.01 | 15.20 | 14.67 | 14.81 | 16,538,030 | -0.29(-1.92%) |
Mar 31, 2023 | 14.90 | 15.12 | 14.85 | 15.10 | 17,309,368 | +0.25(+1.68%) |
Mar 30, 2023 | 14.93 | 15.04 | 14.76 | 14.85 | 12,707,362 | +0.19(+1.30%) |
Mar 29, 2023 | 14.65 | 14.67 | 14.39 | 14.66 | 12,433,153 | +0.18(+1.24%) |
Mar 28, 2023 | 14.35 | 14.58 | 14.33 | 14.48 | 11,188,952 | +0.14(+0.98%) |
Mar 27, 2023 | 14.13 | 14.51 | 14.13 | 14.34 | 10,588,564 | +0.34(+2.43%) |
Mar 24, 2023 | 14.20 | 14.32 | 13.72 | 14.00 | 12,749,223 | -0.53(-3.65%) |
Mar 23, 2023 | 14.67 | 14.99 | 14.23 | 14.53 | 11,041,108 | +0.02(+0.14%) |
Mar 22, 2023 | 15.13 | 15.27 | 14.48 | 14.51 | 13,582,829 | -0.58(-3.84%) |
Mar 21, 2023 | 14.48 | 15.14 | 14.41 | 15.09 | 17,627,492 | +0.85(+5.97%) |
Mar 20, 2023 | 14.26 | 14.54 | 14.11 | 14.24 | 16,431,257 | -0.10(-0.70%) |
Mar 17, 2023 | 14.76 | 14.88 | 14.20 | 14.34 | 32,003,236 | +0.18(+1.27%) |
Mar 16, 2023 | 13.45 | 14.23 | 13.39 | 14.16 | 13,757,173 | +0.59(+4.35%) |
Mar 15, 2023 | 13.69 | 13.85 | 13.40 | 13.57 | 17,601,346 | -0.48(-3.42%) |
Mar 14, 2023 | 14.19 | 14.32 | 13.78 | 14.05 | 20,093,994 | +0.03(+0.21%) |
Mar 13, 2023 | 14.03 | 14.35 | 13.47 | 14.02 | 23,223,826 | -0.33(-2.30%) |
Mar 10, 2023 | 14.66 | 14.75 | 14.13 | 14.35 | 16,213,652 | -0.42(-2.84%) |
Mar 09, 2023 | 15.22 | 15.39 | 14.57 | 14.77 | 19,334,414 | -0.57(-3.72%) |
Mar 08, 2023 | 14.87 | 15.38 | 14.74 | 15.34 | 12,816,057 | +0.52(+3.51%) |
Mar 07, 2023 | 15.07 | 15.27 | 14.77 | 14.82 | 11,411,638 | -0.31(-2.05%) |
Mar 06, 2023 | 15.65 | 15.85 | 15.12 | 15.13 | 11,533,468 | -0.34(-2.20%) |
Mar 03, 2023 | 15.35 | 15.57 | 15.27 | 15.47 | 16,506,189 | +0.23(+1.51%) |
Mar 02, 2023 | 14.93 | 15.28 | 14.76 | 15.24 | 13,333,960 | +0.22(+1.46%) |