Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.09 | 15.18 | 14.77 | 14.84 | 2,599,800 | -0.34(-2.26%) |
May 30, 2023 | 14.97 | 15.23 | 14.94 | 15.18 | 2,142,752 | +0.33(+2.25%) |
May 26, 2023 | 14.63 | 15.12 | 14.58 | 14.85 | 2,923,776 | +0.23(+1.54%) |
May 25, 2023 | 14.55 | 14.72 | 14.45 | 14.62 | 1,778,955 | +0.00(+0.00%) |
May 24, 2023 | 14.73 | 14.77 | 14.55 | 14.62 | 1,839,316 | -0.20(-1.32%) |
May 23, 2023 | 14.79 | 15.01 | 14.75 | 14.82 | 1,605,856 | +0.03(+0.20%) |
May 22, 2023 | 14.93 | 14.97 | 14.79 | 14.79 | 1,795,007 | -0.12(-0.79%) |
May 19, 2023 | 15.17 | 15.18 | 14.85 | 14.90 | 1,718,479 | -0.24(-1.56%) |
May 18, 2023 | 14.81 | 15.18 | 14.79 | 15.14 | 1,873,417 | +0.27(+1.85%) |
May 17, 2023 | 14.61 | 14.90 | 14.57 | 14.87 | 2,559,763 | +0.40(+2.78%) |
May 16, 2023 | 14.57 | 14.61 | 14.45 | 14.46 | 2,935,204 | -0.15(-1.01%) |
May 15, 2023 | 14.54 | 14.68 | 14.50 | 14.61 | 1,993,439 | +0.14(+0.95%) |
May 12, 2023 | 14.60 | 14.65 | 14.42 | 14.47 | 1,289,655 | -0.07(-0.47%) |
May 11, 2023 | 14.31 | 14.55 | 14.24 | 14.54 | 1,467,331 | +0.16(+1.09%) |
May 10, 2023 | 14.58 | 14.62 | 14.34 | 14.38 | 1,754,979 | -0.07(-0.48%) |
May 09, 2023 | 14.29 | 14.50 | 14.28 | 14.45 | 1,998,779 | +0.07(+0.47%) |
May 08, 2023 | 14.47 | 14.51 | 14.29 | 14.38 | 1,273,016 | -0.01(-0.07%) |
May 05, 2023 | 14.31 | 14.49 | 14.24 | 14.39 | 2,104,336 | +0.39(+2.78%) |
May 04, 2023 | 14.15 | 14.37 | 13.61 | 14.00 | 2,518,194 | -0.19(-1.31%) |
May 03, 2023 | 14.30 | 14.61 | 14.15 | 14.19 | 3,503,643 | -0.01(-0.07%) |
May 02, 2023 | 14.44 | 14.47 | 13.84 | 14.20 | 3,731,264 | -0.34(-2.35%) |
May 01, 2023 | 14.42 | 14.60 | 14.39 | 14.54 | 2,479,061 | +0.05(+0.34%) |
Apr 28, 2023 | 14.23 | 14.56 | 14.20 | 14.49 | 2,675,048 | +0.25(+1.78%) |
Apr 27, 2023 | 13.74 | 14.36 | 13.72 | 14.24 | 3,323,853 | +0.53(+3.84%) |
Apr 26, 2023 | 13.74 | 13.91 | 13.67 | 13.71 | 2,631,491 | -0.12(-0.85%) |
Apr 25, 2023 | 13.82 | 13.96 | 13.78 | 13.83 | 1,307,149 | -0.12(-0.84%) |
Apr 24, 2023 | 13.89 | 14.01 | 13.84 | 13.95 | 1,635,511 | +0.01(+0.07%) |
Apr 21, 2023 | 13.94 | 13.97 | 13.82 | 13.94 | 1,182,807 | -0.04(-0.28%) |
Apr 20, 2023 | 13.89 | 14.00 | 13.85 | 13.98 | 1,458,877 | +0.02(+0.14%) |
Apr 19, 2023 | 13.90 | 14.00 | 13.76 | 13.96 | 1,481,701 | +0.04(+0.28%) |
Apr 18, 2023 | 13.87 | 13.96 | 13.78 | 13.92 | 1,723,793 | +0.03(+0.21%) |
Apr 17, 2023 | 13.67 | 13.91 | 13.65 | 13.89 | 1,568,056 | +0.10(+0.71%) |
Apr 14, 2023 | 13.82 | 13.92 | 13.69 | 13.79 | 1,317,188 | +0.04(+0.28%) |
Apr 13, 2023 | 13.69 | 13.79 | 13.56 | 13.75 | 1,509,359 | +0.03(+0.21%) |
Apr 12, 2023 | 13.55 | 13.81 | 13.48 | 13.72 | 2,865,047 | +0.31(+2.33%) |
Apr 11, 2023 | 13.28 | 13.53 | 13.15 | 13.41 | 4,678,391 | +0.49(+3.77%) |
Apr 10, 2023 | 12.89 | 12.96 | 12.78 | 12.92 | 2,521,149 | +0.01(+0.08%) |
Apr 06, 2023 | 12.93 | 13.10 | 12.89 | 12.91 | 1,667,803 | -0.02(-0.15%) |
Apr 05, 2023 | 12.78 | 12.95 | 12.78 | 12.93 | 1,851,632 | +0.08(+0.61%) |
Apr 04, 2023 | 13.14 | 13.19 | 12.82 | 12.85 | 1,583,441 | -0.26(-2.01%) |
Apr 03, 2023 | 13.04 | 13.18 | 12.99 | 13.12 | 1,837,264 | +0.04(+0.30%) |
Mar 31, 2023 | 12.97 | 13.12 | 12.93 | 13.08 | 2,203,369 | +0.14(+1.05%) |
Mar 30, 2023 | 12.97 | 13.01 | 12.83 | 12.94 | 2,012,287 | +0.05(+0.38%) |
Mar 29, 2023 | 12.78 | 12.90 | 12.74 | 12.89 | 2,883,160 | +0.22(+1.77%) |
Mar 28, 2023 | 12.49 | 12.67 | 12.46 | 12.67 | 3,119,900 | +0.15(+1.17%) |
Mar 27, 2023 | 12.61 | 12.68 | 12.43 | 12.52 | 1,793,384 | +0.09(+0.71%) |
Mar 24, 2023 | 11.89 | 12.48 | 11.85 | 12.44 | 4,070,469 | +0.37(+3.07%) |
Mar 23, 2023 | 12.25 | 12.34 | 12.04 | 12.07 | 2,669,855 | -0.13(-1.04%) |
Mar 22, 2023 | 12.46 | 12.52 | 12.19 | 12.19 | 2,899,046 | -0.31(-2.49%) |
Mar 21, 2023 | 12.60 | 12.66 | 12.47 | 12.50 | 3,927,393 | +0.21(+1.74%) |
Mar 20, 2023 | 12.22 | 12.42 | 12.16 | 12.29 | 5,503,608 | +0.21(+1.78%) |
Mar 17, 2023 | 12.32 | 12.32 | 11.85 | 12.08 | 22,791,470 | -0.41(-3.28%) |
Mar 16, 2023 | 12.17 | 12.71 | 11.92 | 12.48 | 4,577,106 | +0.21(+1.75%) |
Mar 15, 2023 | 12.07 | 12.35 | 11.99 | 12.27 | 5,713,106 | -0.13(-1.02%) |
Mar 14, 2023 | 12.63 | 12.84 | 12.29 | 12.40 | 6,540,047 | +0.24(+2.01%) |
Mar 13, 2023 | 12.41 | 12.46 | 11.89 | 12.15 | 6,202,114 | -0.42(-3.33%) |
Mar 10, 2023 | 12.76 | 12.90 | 12.38 | 12.57 | 4,085,140 | -0.42(-3.23%) |
Mar 09, 2023 | 13.47 | 13.51 | 12.93 | 12.99 | 3,652,354 | -0.47(-3.48%) |
Mar 08, 2023 | 13.48 | 13.50 | 13.34 | 13.46 | 2,423,317 | -0.01(-0.07%) |
Mar 07, 2023 | 13.46 | 13.58 | 13.36 | 13.47 | 2,291,965 | -0.02(-0.14%) |
Mar 06, 2023 | 13.62 | 13.89 | 13.45 | 13.49 | 3,142,146 | -0.07(-0.50%) |
Mar 03, 2023 | 13.39 | 13.58 | 13.39 | 13.56 | 1,564,619 | +0.16(+1.16%) |
Mar 02, 2023 | 13.28 | 13.46 | 13.21 | 13.40 | 1,633,798 | +0.03(+0.22%) |