Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.09 | 15.10 | 14.48 | 14.78 | 31,824,816 | +0.16(+1.09%) |
May 30, 2023 | 14.44 | 14.75 | 14.42 | 14.62 | 20,414,388 | +0.27(+1.88%) |
May 26, 2023 | 14.41 | 14.54 | 14.28 | 14.35 | 17,083,822 | -0.03(-0.21%) |
May 25, 2023 | 13.88 | 14.39 | 13.80 | 14.38 | 29,688,738 | +0.58(+4.20%) |
May 24, 2023 | 13.98 | 13.98 | 13.55 | 13.80 | 30,635,040 | -0.27(-1.92%) |
May 23, 2023 | 14.35 | 14.63 | 14.07 | 14.07 | 28,863,860 | -0.31(-2.16%) |
May 22, 2023 | 14.91 | 14.98 | 14.10 | 14.38 | 28,493,340 | -0.44(-2.97%) |
May 19, 2023 | 15.07 | 15.09 | 14.62 | 14.82 | 17,879,704 | -0.23(-1.53%) |
May 18, 2023 | 14.91 | 15.07 | 14.80 | 15.05 | 21,585,428 | +0.14(+0.94%) |
May 17, 2023 | 14.40 | 15.01 | 14.37 | 14.91 | 34,888,836 | +0.71(+5.00%) |
May 16, 2023 | 14.21 | 14.45 | 13.96 | 14.20 | 20,378,760 | -0.08(-0.56%) |
May 15, 2023 | 14.04 | 14.31 | 13.92 | 14.28 | 14,967,721 | +0.26(+1.85%) |
May 12, 2023 | 14.19 | 14.20 | 13.87 | 14.02 | 16,744,003 | -0.05(-0.36%) |
May 11, 2023 | 14.26 | 14.29 | 14.02 | 14.07 | 17,019,752 | -0.27(-1.88%) |
May 10, 2023 | 14.67 | 14.70 | 14.05 | 14.34 | 21,453,780 | -0.13(-0.90%) |
May 09, 2023 | 14.38 | 14.56 | 14.21 | 14.47 | 19,673,040 | +0.11(+0.77%) |
May 08, 2023 | 14.34 | 14.65 | 14.23 | 14.36 | 34,552,144 | +0.49(+3.53%) |
May 05, 2023 | 13.73 | 13.95 | 13.62 | 13.87 | 20,618,756 | +0.36(+2.66%) |
May 04, 2023 | 13.79 | 13.89 | 13.35 | 13.51 | 22,963,250 | -0.28(-2.03%) |
May 03, 2023 | 13.79 | 14.04 | 13.68 | 13.79 | 20,831,728 | +0.02(+0.15%) |
May 02, 2023 | 13.83 | 13.87 | 13.52 | 13.77 | 22,462,304 | -0.12(-0.86%) |
May 01, 2023 | 13.60 | 14.03 | 13.52 | 13.89 | 29,096,034 | +0.25(+1.83%) |
Apr 28, 2023 | 12.94 | 13.70 | 12.85 | 13.64 | 45,057,356 | +0.76(+5.90%) |
Apr 27, 2023 | 12.97 | 13.40 | 12.75 | 12.88 | 48,334,072 | +0.14(+1.10%) |
Apr 26, 2023 | 12.90 | 13.08 | 12.65 | 12.74 | 33,378,104 | -0.10(-0.78%) |
Apr 25, 2023 | 13.16 | 13.17 | 12.81 | 12.84 | 33,604,520 | -0.48(-3.60%) |
Apr 24, 2023 | 13.42 | 13.56 | 13.05 | 13.32 | 24,998,904 | -0.08(-0.60%) |
Apr 21, 2023 | 13.31 | 13.42 | 13.16 | 13.40 | 16,548,055 | +0.08(+0.60%) |
Apr 20, 2023 | 13.47 | 13.70 | 13.31 | 13.32 | 24,223,106 | -0.31(-2.27%) |
Apr 19, 2023 | 13.13 | 13.68 | 13.13 | 13.63 | 31,535,370 | +0.34(+2.56%) |
Apr 18, 2023 | 13.20 | 13.30 | 12.97 | 13.29 | 24,653,940 | +0.19(+1.49%) |
Apr 17, 2023 | 12.85 | 13.17 | 12.80 | 13.10 | 26,269,666 | +0.31(+2.38%) |
Apr 14, 2023 | 12.98 | 13.05 | 12.73 | 12.79 | 27,538,592 | -0.16(-1.24%) |
Apr 13, 2023 | 13.15 | 13.18 | 12.77 | 12.95 | 47,339,604 | -0.05(-0.38%) |
Apr 12, 2023 | 13.85 | 13.85 | 12.91 | 13.00 | 96,885,544 | -1.32(-9.22%) |
Apr 11, 2023 | 14.22 | 14.51 | 14.08 | 14.32 | 17,499,366 | +0.18(+1.24%) |
Apr 10, 2023 | 13.98 | 14.17 | 13.91 | 14.14 | 18,818,640 | +0.13(+0.96%) |
Apr 06, 2023 | 13.95 | 14.18 | 13.87 | 14.01 | 14,067,011 | +0.12(+0.86%) |
Apr 05, 2023 | 14.06 | 14.14 | 13.70 | 13.89 | 19,180,168 | -0.29(-2.01%) |
Apr 04, 2023 | 14.55 | 14.55 | 14.02 | 14.18 | 16,111,067 | -0.24(-1.70%) |
Apr 03, 2023 | 14.52 | 14.62 | 14.28 | 14.42 | 14,309,378 | -0.33(-2.24%) |
Mar 31, 2023 | 14.61 | 14.76 | 14.56 | 14.75 | 12,348,748 | +0.28(+1.94%) |
Mar 30, 2023 | 14.56 | 14.70 | 14.46 | 14.47 | 13,664,916 | +0.12(+0.84%) |
Mar 29, 2023 | 14.18 | 14.39 | 14.05 | 14.35 | 15,896,688 | +0.37(+2.65%) |
Mar 28, 2023 | 13.90 | 14.08 | 13.88 | 13.98 | 11,538,100 | +0.04(+0.29%) |
Mar 27, 2023 | 13.96 | 14.05 | 13.71 | 13.94 | 17,118,682 | +0.22(+1.60%) |
Mar 24, 2023 | 13.50 | 13.74 | 13.36 | 13.72 | 19,901,146 | +0.09(+0.66%) |
Mar 23, 2023 | 14.00 | 14.18 | 13.47 | 13.63 | 25,086,188 | -0.19(-1.37%) |
Mar 22, 2023 | 14.36 | 14.43 | 13.79 | 13.82 | 21,523,800 | -0.55(-3.83%) |
Mar 21, 2023 | 14.29 | 14.54 | 14.24 | 14.37 | 17,825,836 | +0.41(+2.94%) |
Mar 20, 2023 | 14.02 | 14.21 | 13.87 | 13.96 | 28,068,596 | -0.02(-0.14%) |
Mar 17, 2023 | 13.95 | 14.17 | 13.67 | 13.98 | 31,268,838 | -0.15(-1.06%) |
Mar 16, 2023 | 13.70 | 14.23 | 13.62 | 14.13 | 24,564,188 | +0.27(+1.95%) |
Mar 15, 2023 | 14.24 | 14.42 | 13.51 | 13.86 | 41,839,912 | -0.80(-5.46%) |
Mar 14, 2023 | 15.05 | 15.32 | 14.48 | 14.66 | 35,273,864 | -0.19(-1.28%) |
Mar 13, 2023 | 15.02 | 15.26 | 14.69 | 14.85 | 32,814,076 | -0.61(-3.95%) |
Mar 10, 2023 | 15.98 | 16.00 | 15.11 | 15.46 | 27,280,188 | -0.42(-2.64%) |
Mar 09, 2023 | 16.55 | 16.80 | 15.85 | 15.88 | 18,462,188 | -0.71(-4.28%) |
Mar 08, 2023 | 16.41 | 16.60 | 16.27 | 16.59 | 11,376,619 | +0.23(+1.41%) |
Mar 07, 2023 | 16.24 | 16.66 | 16.14 | 16.36 | 17,939,394 | +0.24(+1.49%) |
Mar 06, 2023 | 16.47 | 16.55 | 16.10 | 16.12 | 13,490,418 | -0.24(-1.47%) |
Mar 03, 2023 | 16.37 | 16.55 | 16.14 | 16.36 | 14,389,534 | +0.24(+1.49%) |
Mar 02, 2023 | 15.88 | 16.15 | 15.73 | 16.12 | 11,728,286 | +0.09(+0.56%) |