Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.00 | 13.65 | 12.00 | 13.30 | 2,202,419 | +1.28(+10.65%) |
May 30, 2023 | 12.47 | 12.90 | 11.97 | 12.02 | 935,688 | -0.45(-3.61%) |
May 26, 2023 | 12.10 | 12.61 | 12.00 | 12.47 | 999,234 | +0.41(+3.40%) |
May 25, 2023 | 12.51 | 12.55 | 11.94 | 12.06 | 1,135,657 | -0.33(-2.66%) |
May 24, 2023 | 12.91 | 13.02 | 12.00 | 12.39 | 903,826 | -0.57(-4.40%) |
May 23, 2023 | 13.34 | 13.91 | 12.90 | 12.96 | 865,666 | -0.31(-2.34%) |
May 22, 2023 | 13.44 | 13.63 | 13.00 | 13.27 | 1,832,790 | -0.09(-0.67%) |
May 19, 2023 | 13.28 | 13.60 | 12.90 | 13.36 | 1,105,098 | +0.28(+2.14%) |
May 18, 2023 | 13.24 | 13.24 | 12.68 | 13.08 | 737,878 | -0.11(-0.83%) |
May 17, 2023 | 13.14 | 13.45 | 12.86 | 13.19 | 392,885 | +0.12(+0.92%) |
May 16, 2023 | 13.43 | 13.70 | 12.85 | 13.07 | 564,704 | -0.81(-5.84%) |
May 15, 2023 | 13.41 | 14.31 | 13.38 | 13.88 | 647,970 | +0.58(+4.36%) |
May 12, 2023 | 13.85 | 13.86 | 13.05 | 13.30 | 476,008 | -0.40(-2.92%) |
May 11, 2023 | 13.75 | 13.85 | 13.36 | 13.70 | 508,799 | -0.20(-1.44%) |
May 10, 2023 | 13.62 | 14.08 | 13.37 | 13.90 | 640,692 | +0.46(+3.42%) |
May 09, 2023 | 13.05 | 13.77 | 12.80 | 13.44 | 893,386 | +0.40(+3.07%) |
May 08, 2023 | 13.67 | 13.69 | 12.87 | 13.04 | 680,768 | -0.64(-4.68%) |
May 05, 2023 | 13.87 | 14.07 | 13.59 | 13.68 | 438,306 | +0.10(+0.74%) |
May 04, 2023 | 14.22 | 14.22 | 13.16 | 13.58 | 676,707 | -0.63(-4.43%) |
May 03, 2023 | 14.01 | 14.28 | 13.55 | 14.21 | 734,933 | +0.23(+1.65%) |
May 02, 2023 | 14.78 | 15.23 | 13.80 | 13.98 | 868,437 | -0.49(-3.39%) |
May 01, 2023 | 12.49 | 14.75 | 12.47 | 14.47 | 2,273,445 | +2.07(+16.69%) |
Apr 28, 2023 | 12.11 | 12.54 | 11.94 | 12.40 | 546,641 | +0.30(+2.48%) |
Apr 27, 2023 | 12.66 | 12.71 | 12.08 | 12.10 | 642,122 | -0.60(-4.72%) |
Apr 26, 2023 | 11.71 | 12.78 | 11.50 | 12.70 | 1,279,166 | +0.96(+8.18%) |
Apr 25, 2023 | 11.85 | 12.64 | 10.84 | 11.74 | 2,287,802 | -1.97(-14.37%) |
Apr 24, 2023 | 13.58 | 14.02 | 13.23 | 13.71 | 880,996 | +0.01(+0.07%) |
Apr 21, 2023 | 12.95 | 14.38 | 12.95 | 13.70 | 1,184,686 | +0.70(+5.38%) |
Apr 20, 2023 | 13.50 | 14.02 | 12.83 | 13.00 | 1,450,302 | +0.33(+2.60%) |
Apr 19, 2023 | 12.56 | 12.96 | 12.30 | 12.67 | 651,768 | +0.06(+0.48%) |
Apr 18, 2023 | 12.80 | 12.82 | 12.27 | 12.61 | 705,905 | -0.14(-1.10%) |
Apr 17, 2023 | 12.48 | 13.15 | 12.26 | 12.75 | 715,706 | +0.41(+3.32%) |
Apr 14, 2023 | 13.13 | 13.13 | 11.93 | 12.34 | 567,196 | -0.85(-6.44%) |
Apr 13, 2023 | 12.54 | 13.39 | 12.54 | 13.19 | 601,190 | +0.73(+5.86%) |
Apr 12, 2023 | 12.84 | 13.09 | 12.38 | 12.46 | 292,770 | -0.29(-2.27%) |
Apr 11, 2023 | 12.61 | 13.03 | 12.52 | 12.75 | 419,168 | +0.05(+0.39%) |
Apr 10, 2023 | 12.75 | 12.92 | 12.63 | 12.70 | 434,772 | -0.18(-1.40%) |
Apr 06, 2023 | 12.55 | 13.13 | 12.22 | 12.88 | 624,002 | +0.29(+2.30%) |
Apr 05, 2023 | 12.44 | 13.04 | 12.44 | 12.59 | 575,585 | -0.03(-0.24%) |
Apr 04, 2023 | 13.11 | 13.30 | 12.15 | 12.62 | 1,203,305 | -0.50(-3.81%) |
Apr 03, 2023 | 13.30 | 13.34 | 12.69 | 13.12 | 1,046,439 | -0.25(-1.87%) |
Mar 31, 2023 | 12.76 | 14.10 | 12.66 | 13.37 | 1,319,144 | +0.62(+4.86%) |
Mar 30, 2023 | 12.87 | 13.30 | 12.34 | 12.75 | 1,341,003 | -0.25(-1.92%) |
Mar 29, 2023 | 12.80 | 13.20 | 12.60 | 13.00 | 1,074,902 | +0.21(+1.64%) |
Mar 28, 2023 | 13.15 | 13.33 | 11.98 | 12.79 | 3,511,527 | -0.41(-3.11%) |
Mar 27, 2023 | 15.30 | 15.56 | 13.13 | 13.20 | 3,084,254 | -2.12(-13.84%) |
Mar 24, 2023 | 16.57 | 16.57 | 15.11 | 15.32 | 1,216,470 | -1.10(-6.70%) |
Mar 23, 2023 | 16.78 | 16.93 | 16.26 | 16.42 | 477,188 | -0.27(-1.62%) |
Mar 22, 2023 | 17.82 | 17.82 | 16.64 | 16.69 | 524,339 | -1.23(-6.86%) |
Mar 21, 2023 | 18.46 | 18.67 | 17.88 | 17.92 | 249,024 | -0.43(-2.34%) |
Mar 20, 2023 | 18.09 | 18.59 | 17.82 | 18.35 | 248,154 | +0.28(+1.55%) |
Mar 17, 2023 | 18.60 | 18.89 | 17.70 | 18.07 | 504,728 | -0.50(-2.69%) |
Mar 16, 2023 | 18.50 | 19.04 | 18.09 | 18.57 | 259,074 | -0.10(-0.54%) |
Mar 15, 2023 | 18.63 | 18.90 | 18.35 | 18.67 | 370,208 | -0.25(-1.32%) |
Mar 14, 2023 | 18.82 | 19.52 | 18.56 | 18.92 | 383,643 | +0.19(+1.01%) |
Mar 13, 2023 | 17.85 | 18.82 | 17.72 | 18.73 | 524,676 | +0.78(+4.35%) |
Mar 10, 2023 | 18.58 | 18.58 | 17.59 | 17.95 | 616,069 | -0.63(-3.39%) |
Mar 09, 2023 | 19.31 | 19.43 | 18.21 | 18.58 | 460,191 | -0.77(-3.98%) |
Mar 08, 2023 | 19.80 | 20.39 | 19.01 | 19.35 | 584,634 | -0.38(-1.93%) |
Mar 07, 2023 | 19.28 | 20.22 | 19.10 | 19.73 | 846,374 | +1.37(+7.46%) |
Mar 06, 2023 | 19.51 | 19.51 | 17.95 | 18.36 | 645,202 | -0.38(-2.03%) |
Mar 03, 2023 | 18.54 | 18.94 | 18.30 | 18.74 | 294,111 | +0.34(+1.85%) |
Mar 02, 2023 | 18.35 | 18.86 | 17.81 | 18.40 | 1,049,053 | -0.18(-0.97%) |