Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.83 | 14.89 | 13.44 | 13.72 | 506,244 | -0.11(-0.80%) |
May 30, 2023 | 13.69 | 13.88 | 13.42 | 13.83 | 209,653 | +0.16(+1.17%) |
May 26, 2023 | 13.57 | 13.92 | 13.31 | 13.67 | 165,455 | +0.15(+1.11%) |
May 25, 2023 | 13.22 | 13.87 | 12.92 | 13.52 | 251,402 | +0.27(+2.04%) |
May 24, 2023 | 14.08 | 14.29 | 13.18 | 13.25 | 260,192 | -0.95(-6.69%) |
May 23, 2023 | 14.29 | 14.98 | 14.13 | 14.20 | 370,558 | -0.07(-0.49%) |
May 22, 2023 | 13.96 | 14.35 | 13.46 | 14.27 | 331,142 | +0.38(+2.74%) |
May 19, 2023 | 13.18 | 14.11 | 13.03 | 13.89 | 295,360 | +0.84(+6.44%) |
May 18, 2023 | 13.00 | 13.15 | 12.63 | 13.05 | 151,840 | +0.03(+0.23%) |
May 17, 2023 | 12.57 | 13.06 | 12.31 | 13.02 | 142,535 | +0.46(+3.66%) |
May 16, 2023 | 12.82 | 12.83 | 12.40 | 12.56 | 355,292 | -0.34(-2.64%) |
May 15, 2023 | 12.65 | 12.99 | 12.46 | 12.90 | 814,254 | +0.18(+1.42%) |
May 12, 2023 | 12.46 | 13.08 | 12.46 | 12.72 | 174,616 | +0.17(+1.35%) |
May 11, 2023 | 13.67 | 14.04 | 12.40 | 12.55 | 432,843 | -1.49(-10.61%) |
May 10, 2023 | 14.09 | 14.15 | 13.85 | 14.04 | 264,385 | +0.00(+0.00%) |
May 09, 2023 | 14.11 | 14.22 | 13.80 | 14.04 | 471,611 | -0.13(-0.92%) |
May 08, 2023 | 14.32 | 14.57 | 13.84 | 14.17 | 212,282 | -0.15(-1.05%) |
May 05, 2023 | 15.26 | 15.38 | 14.26 | 14.32 | 168,366 | -0.80(-5.29%) |
May 04, 2023 | 14.42 | 15.14 | 14.18 | 15.12 | 183,068 | +0.74(+5.15%) |
May 03, 2023 | 13.73 | 14.64 | 13.73 | 14.38 | 156,968 | +0.63(+4.58%) |
May 02, 2023 | 13.90 | 13.96 | 13.41 | 13.75 | 171,827 | -0.26(-1.86%) |
May 01, 2023 | 13.77 | 14.26 | 13.57 | 14.01 | 204,237 | +0.24(+1.74%) |
Apr 28, 2023 | 13.51 | 13.86 | 13.33 | 13.77 | 151,815 | +0.13(+0.95%) |
Apr 27, 2023 | 13.24 | 13.72 | 12.94 | 13.64 | 262,232 | +0.40(+3.02%) |
Apr 26, 2023 | 12.81 | 13.29 | 12.63 | 13.24 | 185,652 | +0.35(+2.72%) |
Apr 25, 2023 | 13.02 | 13.42 | 12.54 | 12.89 | 171,949 | -0.20(-1.53%) |
Apr 24, 2023 | 13.42 | 13.42 | 12.52 | 13.09 | 253,428 | -0.28(-2.09%) |
Apr 21, 2023 | 13.28 | 13.51 | 13.07 | 13.37 | 273,992 | -0.02(-0.15%) |
Apr 20, 2023 | 13.61 | 13.75 | 13.00 | 13.39 | 276,701 | -0.41(-2.97%) |
Apr 19, 2023 | 13.37 | 14.10 | 13.36 | 13.80 | 325,282 | +0.15(+1.10%) |
Apr 18, 2023 | 13.92 | 13.92 | 13.04 | 13.65 | 199,679 | +0.32(+2.40%) |
Apr 17, 2023 | 13.45 | 13.69 | 13.13 | 13.33 | 262,964 | -0.06(-0.45%) |
Apr 14, 2023 | 12.92 | 13.40 | 12.66 | 13.39 | 285,345 | +0.48(+3.72%) |
Apr 13, 2023 | 12.68 | 13.30 | 12.20 | 12.91 | 248,687 | +0.27(+2.14%) |
Apr 12, 2023 | 12.97 | 13.10 | 12.61 | 12.64 | 291,700 | -0.26(-2.02%) |
Apr 11, 2023 | 12.35 | 13.17 | 12.35 | 12.90 | 172,871 | +0.60(+4.88%) |
Apr 10, 2023 | 12.28 | 12.53 | 11.55 | 12.30 | 228,646 | +0.32(+2.67%) |
Apr 06, 2023 | 11.45 | 12.05 | 11.25 | 11.98 | 276,142 | +0.57(+5.00%) |
Apr 05, 2023 | 11.57 | 11.73 | 11.25 | 11.41 | 299,016 | -0.23(-1.98%) |
Apr 04, 2023 | 11.99 | 12.11 | 11.45 | 11.64 | 196,613 | -0.35(-2.92%) |
Apr 03, 2023 | 12.38 | 12.38 | 11.58 | 11.99 | 168,167 | -0.31(-2.52%) |
Mar 31, 2023 | 12.34 | 12.43 | 11.88 | 12.30 | 196,534 | +0.02(+0.16%) |
Mar 30, 2023 | 12.67 | 12.67 | 12.16 | 12.28 | 134,380 | -0.25(-2.00%) |
Mar 29, 2023 | 12.02 | 12.76 | 12.02 | 12.53 | 217,870 | +0.64(+5.38%) |
Mar 28, 2023 | 11.89 | 12.19 | 11.80 | 11.89 | 115,804 | +0.02(+0.17%) |
Mar 27, 2023 | 11.49 | 12.01 | 11.38 | 11.87 | 217,692 | +0.66(+5.89%) |
Mar 24, 2023 | 11.43 | 11.82 | 11.07 | 11.21 | 182,934 | -0.37(-3.20%) |
Mar 23, 2023 | 12.42 | 12.47 | 11.40 | 11.58 | 280,350 | -0.82(-6.61%) |
Mar 22, 2023 | 13.29 | 13.29 | 12.39 | 12.40 | 358,639 | -0.88(-6.63%) |
Mar 21, 2023 | 13.01 | 13.43 | 12.71 | 13.28 | 128,544 | +0.38(+2.95%) |
Mar 20, 2023 | 12.43 | 13.00 | 12.22 | 12.90 | 226,349 | +0.61(+4.96%) |
Mar 17, 2023 | 13.09 | 13.23 | 12.29 | 12.29 | 290,054 | -0.92(-6.96%) |
Mar 16, 2023 | 12.83 | 13.40 | 12.61 | 13.21 | 151,742 | +0.23(+1.77%) |
Mar 15, 2023 | 13.22 | 13.42 | 12.60 | 12.98 | 246,953 | -0.55(-4.07%) |
Mar 14, 2023 | 14.62 | 14.62 | 13.36 | 13.53 | 145,507 | -0.65(-4.58%) |
Mar 13, 2023 | 13.58 | 14.58 | 13.43 | 14.18 | 129,867 | +0.33(+2.38%) |
Mar 10, 2023 | 14.65 | 14.80 | 13.14 | 13.85 | 294,743 | -0.87(-5.91%) |
Mar 09, 2023 | 15.67 | 15.86 | 14.65 | 14.72 | 239,740 | -0.61(-3.98%) |
Mar 08, 2023 | 15.40 | 16.11 | 15.27 | 15.33 | 97,911 | -0.10(-0.65%) |
Mar 07, 2023 | 15.88 | 15.89 | 15.38 | 15.43 | 148,479 | -0.37(-2.34%) |
Mar 06, 2023 | 16.70 | 16.70 | 15.34 | 15.80 | 203,583 | -0.68(-4.13%) |
Mar 03, 2023 | 16.06 | 16.76 | 15.83 | 16.48 | 101,003 | +0.57(+3.58%) |
Mar 02, 2023 | 16.36 | 16.89 | 15.77 | 15.91 | 212,218 | -0.43(-2.63%) |