Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.52 | 14.22 | 13.25 | 14.18 | 118,120 | +0.72(+5.35%) |
May 30, 2023 | 14.24 | 14.24 | 13.31 | 13.46 | 133,337 | -0.78(-5.46%) |
May 26, 2023 | 14.33 | 14.37 | 14.07 | 14.24 | 38,024 | +0.04(+0.29%) |
May 25, 2023 | 14.56 | 14.60 | 14.18 | 14.20 | 74,166 | -0.28(-1.94%) |
May 24, 2023 | 15.32 | 15.32 | 14.43 | 14.48 | 59,932 | -0.61(-4.01%) |
May 23, 2023 | 15.19 | 15.26 | 14.96 | 15.09 | 41,035 | -0.20(-1.32%) |
May 22, 2023 | 14.73 | 15.52 | 14.54 | 15.29 | 82,949 | +0.56(+3.78%) |
May 19, 2023 | 14.75 | 14.97 | 14.65 | 14.73 | 28,771 | +0.11(+0.72%) |
May 18, 2023 | 14.66 | 14.66 | 14.43 | 14.63 | 30,156 | +0.04(+0.26%) |
May 17, 2023 | 14.42 | 14.65 | 14.20 | 14.59 | 64,066 | +0.27(+1.88%) |
May 16, 2023 | 14.89 | 14.89 | 14.32 | 14.32 | 46,196 | -0.61(-4.12%) |
May 15, 2023 | 15.13 | 15.18 | 14.90 | 14.93 | 29,351 | -0.19(-1.27%) |
May 12, 2023 | 15.01 | 15.15 | 14.89 | 15.13 | 45,938 | +0.15(+1.03%) |
May 11, 2023 | 15.79 | 15.79 | 14.80 | 14.97 | 81,253 | -0.82(-5.17%) |
May 10, 2023 | 15.88 | 15.98 | 15.46 | 15.79 | 73,578 | +0.26(+1.67%) |
May 09, 2023 | 14.75 | 15.55 | 14.65 | 15.53 | 124,440 | +0.70(+4.73%) |
May 08, 2023 | 14.90 | 14.90 | 14.65 | 14.83 | 65,002 | +0.07(+0.46%) |
May 05, 2023 | 14.10 | 14.76 | 14.06 | 14.76 | 34,970 | +0.86(+6.22%) |
May 04, 2023 | 13.84 | 13.97 | 13.73 | 13.90 | 37,271 | +0.12(+0.91%) |
May 03, 2023 | 13.70 | 13.96 | 13.60 | 13.77 | 33,030 | +0.07(+0.49%) |
May 02, 2023 | 14.26 | 14.26 | 13.68 | 13.70 | 65,505 | -0.29(-2.06%) |
May 01, 2023 | 14.66 | 14.66 | 13.97 | 13.99 | 94,869 | -0.57(-3.92%) |
Apr 28, 2023 | 14.02 | 14.60 | 14.02 | 14.56 | 44,996 | +0.63(+4.56%) |
Apr 27, 2023 | 13.69 | 14.01 | 13.68 | 13.93 | 94,857 | +0.36(+2.62%) |
Apr 26, 2023 | 13.46 | 14.01 | 13.44 | 13.57 | 84,581 | +0.16(+1.18%) |
Apr 25, 2023 | 13.45 | 13.48 | 13.30 | 13.42 | 77,989 | -0.06(-0.47%) |
Apr 24, 2023 | 13.52 | 13.54 | 13.44 | 13.48 | 11,313 | -0.04(-0.29%) |
Apr 21, 2023 | 13.81 | 13.81 | 13.45 | 13.52 | 28,262 | -0.36(-2.58%) |
Apr 20, 2023 | 13.93 | 14.05 | 13.77 | 13.88 | 11,099 | -0.03(-0.19%) |
Apr 19, 2023 | 14.07 | 14.07 | 13.81 | 13.90 | 23,586 | -0.17(-1.18%) |
Apr 18, 2023 | 14.09 | 14.22 | 13.96 | 14.07 | 33,332 | -0.17(-1.21%) |
Apr 17, 2023 | 14.49 | 14.49 | 14.08 | 14.24 | 19,020 | -0.23(-1.59%) |
Apr 14, 2023 | 14.83 | 14.83 | 14.29 | 14.47 | 38,541 | -0.29(-1.95%) |
Apr 13, 2023 | 14.30 | 14.91 | 14.30 | 14.76 | 29,737 | +0.61(+4.27%) |
Apr 12, 2023 | 14.49 | 14.49 | 14.09 | 14.16 | 27,784 | -0.23(-1.60%) |
Apr 11, 2023 | 14.25 | 14.43 | 14.25 | 14.39 | 22,019 | +0.24(+1.70%) |
Apr 10, 2023 | 13.94 | 14.15 | 13.71 | 14.15 | 20,653 | +0.14(+1.03%) |
Apr 06, 2023 | 14.01 | 14.15 | 13.74 | 14.00 | 20,769 | +0.03(+0.21%) |
Apr 05, 2023 | 14.48 | 14.48 | 13.97 | 13.97 | 28,571 | -0.51(-3.51%) |
Apr 04, 2023 | 14.99 | 14.99 | 14.34 | 14.48 | 30,031 | -0.53(-3.52%) |
Apr 03, 2023 | 14.98 | 15.34 | 14.92 | 15.01 | 29,581 | +0.14(+0.97%) |
Mar 31, 2023 | 15.01 | 15.01 | 14.65 | 14.87 | 26,540 | +0.08(+0.52%) |
Mar 30, 2023 | 14.50 | 14.87 | 14.50 | 14.79 | 51,328 | +0.48(+3.32%) |
Mar 29, 2023 | 14.17 | 14.39 | 14.06 | 14.31 | 22,520 | +0.18(+1.26%) |
Mar 28, 2023 | 13.71 | 14.15 | 13.71 | 14.14 | 28,222 | +0.55(+4.03%) |
Mar 27, 2023 | 13.54 | 13.69 | 13.35 | 13.59 | 21,204 | +0.16(+1.22%) |
Mar 24, 2023 | 13.37 | 13.46 | 13.12 | 13.43 | 39,704 | -0.18(-1.34%) |
Mar 23, 2023 | 14.10 | 14.10 | 13.48 | 13.61 | 36,176 | -0.42(-3.01%) |
Mar 22, 2023 | 14.24 | 14.42 | 13.97 | 14.03 | 11,549 | -0.20(-1.42%) |
Mar 21, 2023 | 14.21 | 14.33 | 14.03 | 14.23 | 21,966 | +0.05(+0.38%) |
Mar 20, 2023 | 14.23 | 14.28 | 14.12 | 14.18 | 38,239 | -0.02(-0.13%) |
Mar 17, 2023 | 14.05 | 14.24 | 13.83 | 14.20 | 34,850 | +0.20(+1.40%) |
Mar 16, 2023 | 14.07 | 14.07 | 13.49 | 14.00 | 65,005 | -0.06(-0.44%) |
Mar 15, 2023 | 14.37 | 14.37 | 13.66 | 14.06 | 199,175 | -0.60(-4.10%) |
Mar 14, 2023 | 14.92 | 14.93 | 14.46 | 14.66 | 34,624 | -0.16(-1.10%) |
Mar 13, 2023 | 14.80 | 15.16 | 14.45 | 14.83 | 61,561 | +0.00(+0.00%) |
Mar 10, 2023 | 15.31 | 15.31 | 14.70 | 14.83 | 89,206 | -0.48(-3.14%) |
Mar 09, 2023 | 15.56 | 15.58 | 15.16 | 15.31 | 51,094 | -0.12(-0.81%) |
Mar 08, 2023 | 15.65 | 15.69 | 15.37 | 15.43 | 44,231 | -0.28(-1.77%) |
Mar 07, 2023 | 16.42 | 16.42 | 15.59 | 15.71 | 71,149 | -0.78(-4.72%) |
Mar 06, 2023 | 17.02 | 17.02 | 16.38 | 16.49 | 91,260 | -0.58(-3.38%) |
Mar 03, 2023 | 16.99 | 17.14 | 16.80 | 17.07 | 30,922 | +0.18(+1.08%) |
Mar 02, 2023 | 17.09 | 17.09 | 16.66 | 16.88 | 15,702 | -0.15(-0.90%) |