Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.66 | 13.92 | 13.66 | 13.84 | 551,448 | +0.11(+0.80%) |
May 30, 2023 | 13.85 | 13.95 | 13.73 | 13.73 | 178,163 | -0.16(-1.15%) |
May 29, 2023 | 13.72 | 13.92 | 13.72 | 13.89 | 171,077 | +0.10(+0.73%) |
May 26, 2023 | 13.67 | 13.84 | 13.67 | 13.79 | 194,261 | +0.10(+0.73%) |
May 25, 2023 | 13.80 | 13.82 | 13.69 | 13.69 | 518,978 | -0.15(-1.08%) |
May 24, 2023 | 13.96 | 13.98 | 13.81 | 13.84 | 254,585 | -0.18(-1.28%) |
May 23, 2023 | 13.97 | 14.13 | 13.96 | 14.02 | 290,827 | +0.03(+0.21%) |
May 19, 2023 | 13.99 | 0 | +0.08(+0.58%) | |||
May 18, 2023 | 14.01 | 14.01 | 13.80 | 13.91 | 313,542 | -0.13(-0.93%) |
May 17, 2023 | 14.08 | 14.12 | 13.93 | 14.04 | 291,440 | +0.01(+0.07%) |
May 16, 2023 | 14.14 | 14.18 | 13.97 | 14.03 | 349,216 | -0.14(-0.99%) |
May 15, 2023 | 14.01 | 14.20 | 14.00 | 14.17 | 526,348 | +0.16(+1.14%) |
May 12, 2023 | 13.96 | 14.09 | 13.91 | 14.01 | 458,993 | +0.04(+0.29%) |
May 11, 2023 | 13.98 | 14.00 | 13.76 | 13.97 | 496,452 | -0.03(-0.21%) |
May 10, 2023 | 14.10 | 14.10 | 13.92 | 14.00 | 564,601 | -0.07(-0.50%) |
May 09, 2023 | 14.07 | 14.22 | 14.04 | 14.07 | 672,643 | -0.05(-0.35%) |
May 08, 2023 | 14.23 | 14.23 | 14.07 | 14.12 | 544,088 | -0.10(-0.70%) |
May 05, 2023 | 14.15 | 14.23 | 14.06 | 14.22 | 3,800,548 | -0.42(-2.87%) |
May 04, 2023 | 14.90 | 14.96 | 14.51 | 14.64 | 472,017 | -0.16(-1.08%) |
May 03, 2023 | 14.71 | 14.91 | 14.71 | 14.80 | 583,591 | +0.17(+1.16%) |
May 02, 2023 | 14.76 | 14.82 | 14.50 | 14.63 | 481,333 | -0.17(-1.15%) |
May 01, 2023 | 14.88 | 14.94 | 14.78 | 14.80 | 203,822 | -0.04(-0.27%) |
Apr 28, 2023 | 14.84 | 14.93 | 14.82 | 14.84 | 597,616 | +0.01(+0.07%) |
Apr 27, 2023 | 14.50 | 14.89 | 14.50 | 14.83 | 346,247 | +0.25(+1.71%) |
Apr 26, 2023 | 14.83 | 14.94 | 14.56 | 14.58 | 356,827 | -0.27(-1.82%) |
Apr 25, 2023 | 14.93 | 15.06 | 14.79 | 14.85 | 293,609 | -0.17(-1.13%) |
Apr 24, 2023 | 14.97 | 15.10 | 14.94 | 15.02 | 351,007 | +0.02(+0.13%) |
Apr 21, 2023 | 14.98 | 15.13 | 14.90 | 15.00 | 468,518 | +0.04(+0.27%) |
Apr 20, 2023 | 14.86 | 15.04 | 14.84 | 14.96 | 220,341 | +0.08(+0.54%) |
Apr 19, 2023 | 14.82 | 14.94 | 14.73 | 14.88 | 277,291 | -0.01(-0.07%) |
Apr 18, 2023 | 14.98 | 15.10 | 14.88 | 14.89 | 380,101 | -0.07(-0.47%) |
Apr 17, 2023 | 14.76 | 15.04 | 14.66 | 14.96 | 482,466 | +0.14(+0.94%) |
Apr 14, 2023 | 14.85 | 14.95 | 14.75 | 14.82 | 503,943 | -0.01(-0.07%) |
Apr 13, 2023 | 14.85 | 14.90 | 14.70 | 14.83 | 464,207 | +0.00(+0.00%) |
Apr 12, 2023 | 14.81 | 14.96 | 14.77 | 14.83 | 503,872 | +0.10(+0.68%) |
Apr 11, 2023 | 14.50 | 14.73 | 14.42 | 14.73 | 478,742 | +0.24(+1.66%) |
Apr 10, 2023 | 14.40 | 14.58 | 14.35 | 14.49 | 252,208 | -0.03(-0.21%) |
Apr 06, 2023 | 14.52 | 0 | +0.12(+0.83%) | |||
Apr 05, 2023 | 14.47 | 14.56 | 14.32 | 14.40 | 368,680 | -0.18(-1.23%) |
Apr 04, 2023 | 14.73 | 14.74 | 14.50 | 14.58 | 347,232 | -0.15(-1.02%) |
Apr 03, 2023 | 14.72 | 14.75 | 14.63 | 14.73 | 361,432 | +0.03(+0.20%) |
Mar 31, 2023 | 14.44 | 14.71 | 14.40 | 14.70 | 463,488 | +0.32(+2.23%) |
Mar 30, 2023 | 14.26 | 14.46 | 14.26 | 14.38 | 313,331 | +0.11(+0.77%) |
Mar 29, 2023 | 14.20 | 14.32 | 14.16 | 14.27 | 627,904 | +0.16(+1.13%) |
Mar 28, 2023 | 14.24 | 14.33 | 14.06 | 14.11 | 340,604 | -0.20(-1.40%) |
Mar 27, 2023 | 14.30 | 14.36 | 14.21 | 14.31 | 217,801 | +0.07(+0.49%) |
Mar 24, 2023 | 14.01 | 14.30 | 14.01 | 14.24 | 434,177 | +0.15(+1.06%) |
Mar 23, 2023 | 14.10 | 14.29 | 14.08 | 14.09 | 342,827 | -0.03(-0.21%) |
Mar 22, 2023 | 14.14 | 14.32 | 14.08 | 14.12 | 443,089 | -0.09(-0.63%) |
Mar 21, 2023 | 14.21 | 14.36 | 14.20 | 14.21 | 325,984 | +0.01(+0.07%) |
Mar 20, 2023 | 14.12 | 14.23 | 13.99 | 14.20 | 414,269 | +0.06(+0.42%) |
Mar 17, 2023 | 14.10 | 14.18 | 13.98 | 14.14 | 1,790,412 | -0.05(-0.35%) |
Mar 16, 2023 | 14.08 | 14.26 | 13.83 | 14.19 | 624,008 | +0.01(+0.07%) |
Mar 15, 2023 | 14.18 | 14.39 | 13.98 | 14.18 | 1,357,751 | -0.28(-1.94%) |
Mar 14, 2023 | 14.30 | 14.48 | 14.29 | 14.46 | 1,158,092 | +0.17(+1.19%) |
Mar 13, 2023 | 14.04 | 14.44 | 13.96 | 14.29 | 858,254 | +0.04(+0.28%) |
Mar 10, 2023 | 14.46 | 14.46 | 14.19 | 14.25 | 521,499 | -0.29(-1.99%) |
Mar 09, 2023 | 14.60 | 14.65 | 14.48 | 14.54 | 577,359 | -0.05(-0.34%) |
Mar 08, 2023 | 14.55 | 14.79 | 14.50 | 14.59 | 378,792 | -0.05(-0.34%) |
Mar 07, 2023 | 14.87 | 14.87 | 14.53 | 14.64 | 691,001 | -0.18(-1.21%) |
Mar 06, 2023 | 14.92 | 14.92 | 14.78 | 14.82 | 284,729 | -0.02(-0.13%) |
Mar 03, 2023 | 14.86 | 14.94 | 14.78 | 14.84 | 340,346 | +0.08(+0.54%) |
Mar 02, 2023 | 14.59 | 14.85 | 14.57 | 14.76 | 502,989 | +0.06(+0.41%) |