Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.50 | 13.63 | 13.42 | 13.43 | 33,421 | -0.11(-0.81%) |
May 30, 2023 | 13.56 | 13.64 | 13.50 | 13.54 | 46,940 | -0.11(-0.81%) |
May 26, 2023 | 13.45 | 13.73 | 13.45 | 13.65 | 114,614 | +0.24(+1.79%) |
May 25, 2023 | 13.45 | 13.45 | 13.23 | 13.41 | 234,358 | -0.17(-1.25%) |
May 24, 2023 | 13.65 | 13.74 | 13.56 | 13.58 | 51,587 | -0.07(-0.51%) |
May 23, 2023 | 13.79 | 13.81 | 13.65 | 13.65 | 37,317 | -0.06(-0.44%) |
May 22, 2023 | 13.63 | 13.75 | 13.63 | 13.71 | 39,685 | +0.05(+0.37%) |
May 19, 2023 | 13.65 | 13.74 | 13.62 | 13.66 | 125,590 | +0.06(+0.44%) |
May 18, 2023 | 13.60 | 13.62 | 13.52 | 13.60 | 152,710 | -0.14(-1.02%) |
May 17, 2023 | 13.79 | 13.79 | 13.65 | 13.74 | 48,249 | -0.03(-0.22%) |
May 16, 2023 | 13.90 | 14.00 | 13.74 | 13.77 | 45,896 | -0.13(-0.94%) |
May 15, 2023 | 13.82 | 13.91 | 13.68 | 13.90 | 90,475 | +0.02(+0.14%) |
May 12, 2023 | 13.76 | 13.90 | 13.76 | 13.88 | 80,431 | +0.09(+0.65%) |
May 11, 2023 | 13.87 | 13.96 | 13.75 | 13.79 | 69,771 | -0.29(-2.06%) |
May 10, 2023 | 13.83 | 14.08 | 13.73 | 14.08 | 74,844 | +0.25(+1.81%) |
May 09, 2023 | 13.84 | 13.84 | 13.72 | 13.83 | 28,658 | +0.09(+0.66%) |
May 08, 2023 | 13.92 | 13.92 | 13.61 | 13.74 | 75,053 | -0.19(-1.36%) |
May 05, 2023 | 13.61 | 13.93 | 13.61 | 13.93 | 138,334 | +0.40(+2.93%) |
May 04, 2023 | 13.22 | 13.63 | 13.22 | 13.53 | 81,530 | +0.27(+2.06%) |
May 03, 2023 | 13.24 | 13.56 | 13.24 | 13.26 | 60,930 | -0.05(-0.38%) |
May 02, 2023 | 13.65 | 13.74 | 13.31 | 13.31 | 117,123 | -0.21(-1.55%) |
May 01, 2023 | 13.90 | 13.90 | 13.46 | 13.52 | 95,413 | -0.33(-2.38%) |
Apr 28, 2023 | 13.81 | 13.91 | 13.60 | 13.85 | 94,468 | +0.00(+0.00%) |
Apr 27, 2023 | 13.88 | 14.00 | 13.67 | 13.85 | 158,355 | +0.36(+2.67%) |
Apr 26, 2023 | 13.69 | 13.69 | 13.45 | 13.49 | 90,686 | -0.14(-1.03%) |
Apr 25, 2023 | 13.26 | 13.70 | 13.13 | 13.63 | 334,750 | +0.36(+2.71%) |
Apr 24, 2023 | 12.92 | 13.34 | 12.87 | 13.27 | 141,572 | +0.47(+3.63%) |
Apr 21, 2023 | 12.91 | 12.91 | 12.71 | 12.80 | 158,247 | -0.26(-1.95%) |
Apr 20, 2023 | 12.60 | 13.07 | 12.60 | 13.06 | 164,905 | +0.52(+4.11%) |
Apr 19, 2023 | 12.59 | 12.68 | 12.51 | 12.54 | 61,331 | -0.04(-0.28%) |
Apr 18, 2023 | 12.47 | 12.67 | 12.34 | 12.58 | 68,944 | +0.08(+0.64%) |
Apr 17, 2023 | 12.30 | 12.52 | 12.30 | 12.50 | 91,679 | +0.11(+0.89%) |
Apr 14, 2023 | 12.33 | 12.40 | 12.23 | 12.39 | 143,180 | +0.13(+1.06%) |
Apr 13, 2023 | 12.53 | 12.63 | 12.26 | 12.26 | 58,384 | -0.04(-0.33%) |
Apr 12, 2023 | 12.36 | 12.36 | 12.17 | 12.30 | 92,284 | -0.16(-1.28%) |
Apr 11, 2023 | 12.24 | 12.48 | 12.18 | 12.46 | 136,731 | +0.26(+2.13%) |
Apr 10, 2023 | 12.18 | 12.23 | 12.12 | 12.20 | 47,889 | -0.02(-0.16%) |
Apr 06, 2023 | 11.93 | 12.23 | 11.91 | 12.22 | 120,826 | +0.35(+2.95%) |
Apr 05, 2023 | 11.75 | 11.87 | 11.73 | 11.87 | 97,749 | +0.27(+2.33%) |
Apr 04, 2023 | 11.62 | 11.63 | 11.56 | 11.60 | 156,235 | +0.01(+0.09%) |
Apr 03, 2023 | 11.57 | 11.59 | 11.46 | 11.59 | 276,501 | +0.21(+1.85%) |
Mar 31, 2023 | 11.27 | 11.49 | 11.24 | 11.38 | 358,816 | +0.07(+0.62%) |
Mar 30, 2023 | 11.20 | 11.31 | 11.18 | 11.31 | 56,450 | +0.35(+3.19%) |
Mar 29, 2023 | 10.90 | 10.98 | 10.86 | 10.96 | 44,291 | +0.01(+0.09%) |
Mar 28, 2023 | 10.85 | 11.00 | 10.81 | 10.95 | 109,733 | +0.18(+1.67%) |
Mar 27, 2023 | 10.80 | 10.80 | 10.73 | 10.77 | 38,749 | +0.06(+0.56%) |
Mar 24, 2023 | 10.70 | 10.71 | 10.63 | 10.71 | 27,119 | -0.02(-0.18%) |
Mar 23, 2023 | 10.82 | 10.84 | 10.68 | 10.73 | 71,443 | -0.09(-0.84%) |
Mar 22, 2023 | 10.85 | 10.85 | 10.77 | 10.82 | 32,007 | +0.17(+1.60%) |
Mar 21, 2023 | 10.69 | 10.70 | 10.64 | 10.65 | 49,296 | +0.12(+1.14%) |
Mar 20, 2023 | 10.52 | 10.62 | 10.50 | 10.53 | 406,159 | -0.11(-1.03%) |
Mar 17, 2023 | 10.58 | 10.66 | 10.56 | 10.64 | 86,701 | +0.00(+0.00%) |
Mar 16, 2023 | 10.57 | 10.67 | 10.52 | 10.64 | 38,232 | +0.09(+0.85%) |
Mar 15, 2023 | 10.58 | 10.61 | 10.54 | 10.55 | 109,086 | -0.05(-0.49%) |
Mar 14, 2023 | 10.67 | 10.71 | 10.58 | 10.60 | 150,319 | -0.12(-1.10%) |
Mar 13, 2023 | 10.79 | 10.83 | 10.70 | 10.72 | 73,616 | -0.13(-1.21%) |
Mar 10, 2023 | 10.78 | 10.89 | 10.76 | 10.85 | 22,258 | +0.03(+0.28%) |
Mar 09, 2023 | 10.80 | 10.90 | 10.80 | 10.82 | 80,245 | +0.10(+0.95%) |
Mar 08, 2023 | 10.72 | 10.73 | 10.69 | 10.72 | 27,260 | -0.07(-0.65%) |
Mar 07, 2023 | 10.72 | 10.83 | 10.70 | 10.79 | 69,460 | +0.12(+1.12%) |
Mar 06, 2023 | 10.60 | 10.68 | 10.56 | 10.67 | 39,226 | -0.05(-0.47%) |
Mar 03, 2023 | 10.63 | 10.72 | 10.57 | 10.72 | 34,355 | +0.23(+2.19%) |
Mar 02, 2023 | 10.48 | 10.49 | 10.41 | 10.49 | 23,202 | -0.11(-1.04%) |