Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.94 | 14.15 | 13.46 | 13.80 | 208,280 | -0.24(-1.68%) |
May 30, 2023 | 14.36 | 14.41 | 13.73 | 14.04 | 166,875 | -0.32(-2.24%) |
May 26, 2023 | 14.22 | 14.40 | 14.02 | 14.36 | 128,599 | +0.09(+0.65%) |
May 25, 2023 | 14.25 | 14.54 | 14.13 | 14.26 | 164,899 | -0.14(-0.97%) |
May 24, 2023 | 14.51 | 14.55 | 14.26 | 14.40 | 139,212 | -0.20(-1.34%) |
May 23, 2023 | 14.21 | 14.96 | 14.21 | 14.60 | 159,648 | +0.38(+2.68%) |
May 22, 2023 | 13.77 | 14.29 | 13.73 | 14.22 | 141,518 | +0.53(+3.87%) |
May 19, 2023 | 14.01 | 14.12 | 13.57 | 13.69 | 446,579 | -0.17(-1.21%) |
May 18, 2023 | 13.88 | 13.92 | 13.66 | 13.86 | 183,545 | -0.02(-0.13%) |
May 17, 2023 | 13.26 | 13.97 | 13.21 | 13.87 | 254,785 | +0.83(+6.33%) |
May 16, 2023 | 13.06 | 13.34 | 13.01 | 13.05 | 221,922 | -0.01(-0.07%) |
May 15, 2023 | 12.70 | 13.11 | 12.65 | 13.06 | 228,976 | +0.47(+3.76%) |
May 12, 2023 | 12.83 | 12.84 | 12.50 | 12.58 | 458,706 | -0.14(-1.09%) |
May 11, 2023 | 12.81 | 12.99 | 12.67 | 12.72 | 228,691 | -0.29(-2.21%) |
May 10, 2023 | 13.34 | 13.65 | 12.86 | 13.01 | 199,915 | +0.12(+0.94%) |
May 09, 2023 | 12.89 | 13.09 | 12.54 | 12.89 | 238,885 | +0.03(+0.22%) |
May 08, 2023 | 13.78 | 14.14 | 12.86 | 12.86 | 200,952 | -0.61(-4.55%) |
May 05, 2023 | 13.22 | 13.54 | 12.98 | 13.48 | 234,922 | +0.76(+5.99%) |
May 04, 2023 | 12.96 | 13.10 | 12.28 | 12.71 | 267,898 | -0.58(-4.33%) |
May 03, 2023 | 13.49 | 13.73 | 13.19 | 13.29 | 332,883 | -0.06(-0.42%) |
May 02, 2023 | 14.62 | 14.62 | 13.29 | 13.35 | 315,581 | -1.32(-8.99%) |
May 01, 2023 | 14.67 | 14.91 | 14.56 | 14.66 | 303,793 | -0.08(-0.57%) |
Apr 28, 2023 | 14.74 | 14.99 | 14.71 | 14.75 | 149,998 | +0.00(+0.00%) |
Apr 27, 2023 | 14.40 | 14.85 | 14.30 | 14.75 | 243,356 | +0.12(+0.83%) |
Apr 26, 2023 | 14.39 | 15.56 | 14.39 | 14.63 | 236,008 | +0.50(+3.55%) |
Apr 25, 2023 | 14.82 | 15.05 | 14.02 | 14.13 | 179,784 | -0.75(-5.06%) |
Apr 24, 2023 | 14.91 | 15.37 | 14.87 | 14.88 | 188,665 | -0.20(-1.29%) |
Apr 21, 2023 | 15.25 | 15.25 | 14.93 | 15.07 | 157,865 | -0.23(-1.52%) |
Apr 20, 2023 | 15.31 | 15.54 | 15.09 | 15.30 | 110,752 | -0.19(-1.20%) |
Apr 19, 2023 | 15.28 | 15.57 | 15.00 | 15.49 | 160,885 | +0.38(+2.52%) |
Apr 18, 2023 | 15.72 | 15.72 | 14.98 | 15.11 | 159,473 | -0.46(-2.98%) |
Apr 17, 2023 | 15.26 | 15.61 | 14.91 | 15.57 | 158,551 | +0.24(+1.58%) |
Apr 14, 2023 | 15.86 | 15.86 | 15.16 | 15.33 | 137,084 | -0.37(-2.37%) |
Apr 13, 2023 | 15.58 | 15.86 | 15.52 | 15.70 | 119,003 | +0.15(+0.96%) |
Apr 12, 2023 | 15.88 | 15.94 | 15.46 | 15.56 | 102,476 | -0.25(-1.59%) |
Apr 11, 2023 | 15.85 | 16.03 | 15.73 | 15.81 | 103,069 | -0.10(-0.64%) |
Apr 10, 2023 | 16.02 | 16.20 | 15.82 | 15.91 | 163,985 | -0.07(-0.46%) |
Apr 06, 2023 | 15.70 | 16.01 | 15.70 | 15.98 | 114,191 | +0.26(+1.65%) |
Apr 05, 2023 | 15.69 | 15.81 | 15.45 | 15.72 | 222,502 | -0.10(-0.65%) |
Apr 04, 2023 | 16.32 | 16.40 | 15.39 | 15.82 | 373,801 | -0.52(-3.18%) |
Apr 03, 2023 | 16.60 | 16.77 | 16.14 | 16.34 | 253,651 | -0.28(-1.68%) |
Mar 31, 2023 | 16.35 | 16.65 | 16.34 | 16.62 | 308,415 | +0.29(+1.76%) |
Mar 30, 2023 | 17.12 | 17.18 | 16.22 | 16.34 | 187,787 | -0.83(-4.82%) |
Mar 29, 2023 | 17.18 | 17.22 | 16.89 | 17.16 | 240,776 | -0.01(-0.05%) |
Mar 28, 2023 | 17.01 | 17.27 | 17.01 | 17.17 | 175,047 | -0.01(-0.05%) |
Mar 27, 2023 | 17.22 | 17.41 | 17.09 | 17.18 | 198,433 | +0.40(+2.38%) |
Mar 24, 2023 | 16.53 | 17.09 | 16.45 | 16.78 | 281,830 | +0.18(+1.06%) |
Mar 23, 2023 | 17.16 | 17.19 | 16.55 | 16.60 | 176,105 | -0.40(-2.35%) |
Mar 22, 2023 | 17.56 | 17.81 | 16.98 | 17.00 | 351,039 | -0.55(-3.12%) |
Mar 21, 2023 | 18.15 | 18.63 | 17.41 | 17.55 | 314,936 | +0.28(+1.61%) |
Mar 20, 2023 | 17.63 | 17.91 | 17.17 | 17.27 | 265,163 | +0.16(+0.92%) |
Mar 17, 2023 | 18.24 | 18.24 | 17.12 | 17.12 | 1,693,371 | -1.29(-7.01%) |
Mar 16, 2023 | 17.49 | 19.11 | 17.49 | 18.41 | 298,429 | +0.40(+2.22%) |
Mar 15, 2023 | 17.07 | 18.03 | 16.63 | 18.01 | 385,090 | +0.51(+2.92%) |
Mar 14, 2023 | 18.82 | 19.31 | 17.15 | 17.50 | 521,132 | +0.04(+0.21%) |
Mar 13, 2023 | 17.82 | 18.74 | 16.73 | 17.46 | 602,435 | -1.28(-6.84%) |
Mar 10, 2023 | 18.61 | 19.26 | 18.18 | 18.74 | 336,509 | -0.47(-2.46%) |
Mar 09, 2023 | 20.41 | 20.41 | 19.15 | 19.21 | 199,006 | -1.31(-6.38%) |
Mar 08, 2023 | 20.54 | 20.64 | 20.25 | 20.52 | 172,348 | +0.04(+0.18%) |
Mar 07, 2023 | 20.40 | 20.55 | 20.27 | 20.49 | 237,352 | +0.04(+0.18%) |
Mar 06, 2023 | 20.82 | 20.95 | 20.22 | 20.45 | 246,098 | -0.33(-1.61%) |
Mar 03, 2023 | 20.67 | 20.92 | 20.49 | 20.78 | 257,956 | +0.16(+0.77%) |
Mar 02, 2023 | 20.66 | 20.76 | 20.41 | 20.63 | 107,896 | -0.20(-0.98%) |