Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.96 | 13.96 | 13.52 | 13.70 | 10,109 | +0.30(+2.24%) |
May 30, 2023 | 13.38 | 13.40 | 13.38 | 13.40 | 2,058 | +0.16(+1.21%) |
May 26, 2023 | 13.37 | 13.37 | 13.24 | 13.24 | 3,420 | -0.06(-0.45%) |
May 25, 2023 | 13.46 | 13.46 | 13.21 | 13.30 | 6,483 | -0.06(-0.45%) |
May 24, 2023 | 13.42 | 13.93 | 12.78 | 13.36 | 11,743 | -0.21(-1.55%) |
May 23, 2023 | 13.03 | 13.57 | 13.02 | 13.57 | 116,054 | +0.52(+3.98%) |
May 22, 2023 | 13.09 | 13.10 | 13.05 | 13.05 | 4,373 | -0.05(-0.38%) |
May 19, 2023 | 13.22 | 13.22 | 13.10 | 13.10 | 4,953 | +0.16(+1.24%) |
May 18, 2023 | 12.94 | 12.94 | 12.71 | 12.94 | 6,988 | -0.18(-1.37%) |
May 17, 2023 | 13.25 | 13.25 | 12.86 | 13.12 | 3,986 | -0.09(-0.68%) |
May 16, 2023 | 13.24 | 13.24 | 13.12 | 13.21 | 5,438 | -0.19(-1.42%) |
May 15, 2023 | 13.48 | 13.48 | 13.28 | 13.40 | 6,348 | +0.30(+2.29%) |
May 12, 2023 | 12.54 | 13.15 | 12.54 | 13.10 | 3,131 | +0.04(+0.31%) |
May 11, 2023 | 13.23 | 13.23 | 12.94 | 13.06 | 2,879 | -0.36(-2.68%) |
May 10, 2023 | 13.49 | 13.49 | 12.83 | 13.42 | 8,911 | +0.07(+0.52%) |
May 09, 2023 | 13.24 | 13.35 | 13.24 | 13.35 | 2,407 | +0.07(+0.53%) |
May 08, 2023 | 13.05 | 13.28 | 13.05 | 13.28 | 3,065 | +0.14(+1.07%) |
May 05, 2023 | 12.16 | 13.50 | 12.16 | 13.14 | 4,693 | +0.26(+2.02%) |
May 04, 2023 | 13.04 | 13.04 | 12.32 | 12.88 | 4,615 | -0.16(-1.23%) |
May 03, 2023 | 12.90 | 13.44 | 12.80 | 13.04 | 11,910 | +0.89(+7.33%) |
May 02, 2023 | 13.00 | 13.10 | 12.06 | 12.15 | 19,669 | -0.85(-6.54%) |
May 01, 2023 | 13.63 | 13.64 | 12.94 | 13.00 | 11,717 | -0.49(-3.63%) |
Apr 28, 2023 | 13.32 | 13.59 | 13.12 | 13.49 | 8,203 | +0.01(+0.07%) |
Apr 27, 2023 | 13.29 | 13.48 | 13.29 | 13.48 | 3,413 | +0.20(+1.51%) |
Apr 26, 2023 | 13.10 | 13.29 | 13.10 | 13.28 | 6,535 | +0.07(+0.57%) |
Apr 25, 2023 | 12.78 | 13.50 | 12.78 | 13.21 | 4,048 | -0.23(-1.75%) |
Apr 24, 2023 | 13.59 | 13.59 | 13.44 | 13.44 | 3,145 | -0.06(-0.44%) |
Apr 21, 2023 | 13.37 | 13.50 | 13.36 | 13.50 | 5,377 | +0.01(+0.07%) |
Apr 20, 2023 | 13.21 | 13.50 | 13.21 | 13.49 | 8,957 | +0.34(+2.59%) |
Apr 19, 2023 | 13.93 | 13.94 | 13.15 | 13.15 | 13,025 | -0.59(-4.29%) |
Apr 18, 2023 | 13.45 | 13.84 | 13.45 | 13.74 | 11,684 | +0.24(+1.78%) |
Apr 17, 2023 | 13.47 | 13.69 | 13.41 | 13.50 | 8,717 | +0.11(+0.82%) |
Apr 14, 2023 | 13.50 | 13.55 | 13.39 | 13.39 | 8,120 | -0.19(-1.40%) |
Apr 13, 2023 | 13.63 | 13.73 | 13.55 | 13.58 | 13,321 | +0.09(+0.67%) |
Apr 12, 2023 | 13.49 | 13.69 | 13.16 | 13.49 | 7,645 | +0.40(+3.06%) |
Apr 11, 2023 | 13.00 | 13.35 | 13.00 | 13.09 | 20,849 | +0.12(+0.93%) |
Apr 10, 2023 | 13.06 | 13.25 | 12.97 | 12.97 | 19,973 | -0.03(-0.23%) |
Apr 06, 2023 | 13.00 | 13.00 | 12.99 | 13.00 | 12,523 | +0.01(+0.08%) |
Apr 05, 2023 | 13.00 | 13.00 | 12.98 | 12.99 | 15,851 | -0.01(-0.08%) |
Apr 04, 2023 | 13.00 | 13.00 | 12.90 | 13.00 | 24,848 | +0.02(+0.15%) |
Apr 03, 2023 | 13.00 | 13.00 | 12.88 | 12.98 | 10,750 | -0.02(-0.15%) |
Mar 31, 2023 | 13.00 | 13.02 | 12.89 | 13.00 | 12,320 | +0.08(+0.62%) |
Mar 30, 2023 | 13.00 | 13.00 | 12.92 | 12.92 | 5,478 | -0.33(-2.49%) |
Mar 29, 2023 | 13.00 | 13.25 | 13.00 | 13.25 | 6,248 | +0.31(+2.40%) |
Mar 28, 2023 | 12.80 | 12.94 | 12.80 | 12.94 | 4,143 | +0.24(+1.89%) |
Mar 27, 2023 | 12.76 | 12.80 | 12.23 | 12.70 | 7,759 | -0.06(-0.47%) |
Mar 24, 2023 | 12.90 | 13.00 | 12.76 | 12.76 | 8,325 | -0.20(-1.54%) |
Mar 23, 2023 | 12.74 | 13.18 | 12.60 | 12.96 | 10,028 | +0.43(+3.43%) |
Mar 22, 2023 | 12.79 | 12.79 | 12.53 | 12.53 | 2,650 | -0.27(-2.11%) |
Mar 21, 2023 | 12.60 | 12.94 | 12.39 | 12.80 | 4,055 | +0.46(+3.73%) |
Mar 20, 2023 | 12.73 | 12.73 | 12.26 | 12.34 | 10,395 | -0.37(-2.91%) |
Mar 17, 2023 | 12.87 | 12.97 | 12.71 | 12.71 | 28,315 | -0.23(-1.78%) |
Mar 16, 2023 | 12.50 | 12.94 | 12.50 | 12.94 | 7,915 | +0.24(+1.89%) |
Mar 15, 2023 | 12.68 | 12.95 | 12.37 | 12.70 | 11,795 | -0.06(-0.47%) |
Mar 14, 2023 | 12.70 | 13.00 | 12.57 | 12.76 | 8,858 | +0.41(+3.32%) |
Mar 13, 2023 | 12.60 | 12.89 | 12.28 | 12.35 | 8,410 | -0.47(-3.67%) |
Mar 10, 2023 | 13.61 | 13.61 | 12.70 | 12.82 | 10,143 | -0.88(-6.42%) |
Mar 09, 2023 | 13.87 | 13.91 | 13.70 | 13.70 | 5,277 | -0.12(-0.87%) |
Mar 08, 2023 | 13.77 | 14.00 | 13.75 | 13.82 | 10,719 | +0.18(+1.32%) |
Mar 07, 2023 | 13.40 | 13.80 | 13.40 | 13.64 | 10,391 | +0.22(+1.64%) |
Mar 06, 2023 | 13.82 | 13.82 | 13.17 | 13.42 | 23,607 | -0.09(-0.67%) |
Mar 03, 2023 | 13.66 | 13.66 | 13.51 | 13.51 | 3,309 | +0.05(+0.37%) |
Mar 02, 2023 | 13.79 | 13.90 | 13.46 | 13.46 | 14,137 | -0.39(-2.82%) |