Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.71 | 14.21 | 13.71 | 14.13 | 22,669 | +0.28(+2.05%) |
May 30, 2023 | 13.77 | 14.01 | 13.65 | 13.84 | 14,772 | -0.09(-0.63%) |
May 26, 2023 | 13.99 | 14.10 | 13.46 | 13.93 | 15,309 | +0.08(+0.57%) |
May 25, 2023 | 14.14 | 14.55 | 13.72 | 13.85 | 16,381 | -0.24(-1.74%) |
May 24, 2023 | 14.43 | 14.69 | 13.95 | 14.10 | 24,766 | -0.43(-2.96%) |
May 23, 2023 | 14.33 | 14.97 | 14.33 | 14.53 | 23,466 | +0.14(+0.95%) |
May 22, 2023 | 14.06 | 14.47 | 13.70 | 14.39 | 38,118 | +0.33(+2.37%) |
May 19, 2023 | 14.23 | 14.34 | 13.89 | 14.06 | 41,759 | +0.05(+0.35%) |
May 18, 2023 | 13.42 | 14.29 | 13.42 | 14.01 | 45,808 | +0.40(+2.95%) |
May 17, 2023 | 12.68 | 13.71 | 12.67 | 13.61 | 30,490 | +1.04(+8.25%) |
May 16, 2023 | 12.68 | 12.68 | 12.48 | 12.57 | 17,643 | +0.02(+0.16%) |
May 15, 2023 | 12.54 | 12.71 | 12.53 | 12.55 | 17,567 | +0.07(+0.55%) |
May 12, 2023 | 13.01 | 13.01 | 12.33 | 12.48 | 44,426 | -0.32(-2.52%) |
May 11, 2023 | 13.07 | 13.17 | 12.79 | 12.81 | 33,403 | -0.37(-2.82%) |
May 10, 2023 | 13.08 | 13.18 | 12.83 | 13.18 | 37,006 | +0.20(+1.51%) |
May 09, 2023 | 13.20 | 13.22 | 12.81 | 12.98 | 17,510 | -0.22(-1.63%) |
May 08, 2023 | 13.61 | 13.61 | 12.91 | 13.20 | 42,616 | +0.02(+0.15%) |
May 05, 2023 | 13.37 | 13.98 | 12.93 | 13.18 | 61,507 | +0.00(+0.00%) |
May 04, 2023 | 12.99 | 13.46 | 12.93 | 13.18 | 28,666 | +0.08(+0.60%) |
May 03, 2023 | 13.67 | 14.19 | 13.07 | 13.10 | 76,938 | -0.41(-3.02%) |
May 02, 2023 | 14.37 | 14.63 | 13.47 | 13.51 | 35,304 | -1.10(-7.51%) |
May 01, 2023 | 14.37 | 14.60 | 14.11 | 14.60 | 50,400 | +0.44(+3.08%) |
Apr 28, 2023 | 13.67 | 15.05 | 13.67 | 14.17 | 207,551 | +0.75(+5.57%) |
Apr 27, 2023 | 13.04 | 13.52 | 12.74 | 13.42 | 39,749 | +0.38(+2.90%) |
Apr 26, 2023 | 13.83 | 13.83 | 12.80 | 13.04 | 41,947 | -0.36(-2.68%) |
Apr 25, 2023 | 14.33 | 14.33 | 13.32 | 13.40 | 39,793 | -0.96(-6.69%) |
Apr 24, 2023 | 15.92 | 15.92 | 14.36 | 14.36 | 44,385 | -1.59(-9.98%) |
Apr 21, 2023 | 17.18 | 17.18 | 15.89 | 15.95 | 30,580 | -1.15(-6.70%) |
Apr 20, 2023 | 16.97 | 17.36 | 16.90 | 17.10 | 18,655 | -0.01(-0.06%) |
Apr 19, 2023 | 17.42 | 17.42 | 17.03 | 17.11 | 29,540 | -0.18(-1.07%) |
Apr 18, 2023 | 17.59 | 17.65 | 17.27 | 17.29 | 20,019 | -0.36(-2.03%) |
Apr 17, 2023 | 17.72 | 17.78 | 17.41 | 17.65 | 40,943 | -0.02(-0.11%) |
Apr 14, 2023 | 18.05 | 18.05 | 17.58 | 17.67 | 28,853 | -0.23(-1.30%) |
Apr 13, 2023 | 18.11 | 18.11 | 17.70 | 17.90 | 39,639 | -0.18(-1.02%) |
Apr 12, 2023 | 18.14 | 18.42 | 17.85 | 18.09 | 45,467 | -0.08(-0.43%) |
Apr 11, 2023 | 18.34 | 18.37 | 18.07 | 18.16 | 34,779 | -0.11(-0.58%) |
Apr 10, 2023 | 18.35 | 18.82 | 18.13 | 18.27 | 41,318 | -0.27(-1.47%) |
Apr 06, 2023 | 18.52 | 18.82 | 18.29 | 18.54 | 27,465 | -0.09(-0.47%) |
Apr 05, 2023 | 18.47 | 19.07 | 18.45 | 18.63 | 38,712 | -0.29(-1.54%) |
Apr 04, 2023 | 19.65 | 19.65 | 18.27 | 18.92 | 42,384 | -0.60(-3.08%) |
Apr 03, 2023 | 19.89 | 20.04 | 19.47 | 19.52 | 45,426 | -0.45(-2.23%) |
Mar 31, 2023 | 20.15 | 20.15 | 19.89 | 19.97 | 18,341 | +0.01(+0.05%) |
Mar 30, 2023 | 20.31 | 20.38 | 19.78 | 19.96 | 54,629 | -0.48(-2.33%) |
Mar 29, 2023 | 20.38 | 20.50 | 20.10 | 20.43 | 61,319 | +0.05(+0.24%) |
Mar 28, 2023 | 20.43 | 20.57 | 20.23 | 20.39 | 29,355 | -0.03(-0.14%) |
Mar 27, 2023 | 20.35 | 20.57 | 20.05 | 20.42 | 56,505 | +0.12(+0.57%) |
Mar 24, 2023 | 20.02 | 20.81 | 20.02 | 20.30 | 67,004 | +0.07(+0.34%) |
Mar 23, 2023 | 20.19 | 20.67 | 19.76 | 20.23 | 57,810 | +0.05(+0.24%) |
Mar 22, 2023 | 20.56 | 20.90 | 20.12 | 20.18 | 29,560 | -0.49(-2.35%) |
Mar 21, 2023 | 20.64 | 20.78 | 20.36 | 20.67 | 68,116 | +0.27(+1.33%) |
Mar 20, 2023 | 20.59 | 20.70 | 20.29 | 20.40 | 44,899 | +0.07(+0.33%) |
Mar 17, 2023 | 20.80 | 20.82 | 20.19 | 20.33 | 106,494 | -0.65(-3.10%) |
Mar 16, 2023 | 19.76 | 21.59 | 19.23 | 20.98 | 107,021 | +0.92(+4.60%) |
Mar 15, 2023 | 19.82 | 20.35 | 19.66 | 20.06 | 34,150 | -0.06(-0.29%) |
Mar 14, 2023 | 20.86 | 22.32 | 19.89 | 20.11 | 58,151 | +0.33(+1.67%) |
Mar 13, 2023 | 22.39 | 22.59 | 19.16 | 19.78 | 159,348 | -2.84(-12.56%) |
Mar 10, 2023 | 23.50 | 23.50 | 22.25 | 22.63 | 132,812 | -0.99(-4.19%) |
Mar 09, 2023 | 23.90 | 24.01 | 23.36 | 23.62 | 49,290 | -0.50(-2.09%) |
Mar 08, 2023 | 24.02 | 24.27 | 23.82 | 24.12 | 50,719 | -0.03(-0.12%) |
Mar 07, 2023 | 24.31 | 24.37 | 23.88 | 24.15 | 25,896 | -0.18(-0.76%) |
Mar 06, 2023 | 24.60 | 24.77 | 24.26 | 24.34 | 25,838 | -0.12(-0.48%) |
Mar 03, 2023 | 24.64 | 24.69 | 24.23 | 24.45 | 24,712 | -0.09(-0.36%) |
Mar 02, 2023 | 24.79 | 24.79 | 24.54 | 24.54 | 33,919 | -0.19(-0.78%) |