Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.01 | 13.12 | 12.80 | 12.80 | 526,824 | -0.37(-2.83%) |
May 30, 2023 | 13.28 | 13.30 | 13.06 | 13.17 | 404,902 | -0.49(-3.57%) |
May 26, 2023 | 13.65 | 13.69 | 13.58 | 13.66 | 295,169 | +0.16(+1.21%) |
May 25, 2023 | 13.58 | 13.63 | 13.32 | 13.49 | 1,122,564 | -0.32(-2.29%) |
May 24, 2023 | 13.85 | 13.91 | 13.66 | 13.81 | 581,939 | +0.17(+1.26%) |
May 23, 2023 | 13.59 | 13.74 | 13.58 | 13.64 | 318,507 | +0.19(+1.42%) |
May 22, 2023 | 13.40 | 13.53 | 13.35 | 13.45 | 347,960 | -0.01(-0.07%) |
May 19, 2023 | 13.63 | 13.64 | 13.33 | 13.46 | 801,484 | -0.05(-0.35%) |
May 18, 2023 | 13.55 | 13.57 | 13.41 | 13.50 | 341,275 | -0.11(-0.77%) |
May 17, 2023 | 13.45 | 13.68 | 13.29 | 13.61 | 451,019 | +0.44(+3.34%) |
May 16, 2023 | 13.26 | 13.36 | 13.15 | 13.17 | 489,172 | -0.11(-0.79%) |
May 15, 2023 | 13.19 | 13.35 | 13.13 | 13.27 | 625,164 | +0.22(+1.69%) |
May 12, 2023 | 13.30 | 13.36 | 13.04 | 13.05 | 409,127 | -0.26(-1.94%) |
May 11, 2023 | 13.30 | 13.38 | 13.19 | 13.31 | 489,410 | -0.23(-1.70%) |
May 10, 2023 | 13.63 | 13.63 | 13.39 | 13.54 | 378,857 | -0.10(-0.70%) |
May 09, 2023 | 13.41 | 13.69 | 13.36 | 13.64 | 568,487 | +0.14(+1.06%) |
May 08, 2023 | 13.55 | 13.59 | 13.44 | 13.49 | 612,165 | +0.26(+1.95%) |
May 05, 2023 | 13.17 | 13.29 | 13.15 | 13.24 | 350,831 | +0.44(+3.44%) |
May 04, 2023 | 12.78 | 12.96 | 12.64 | 12.80 | 703,307 | +0.06(+0.45%) |
May 03, 2023 | 12.90 | 12.98 | 12.73 | 12.74 | 678,104 | -0.50(-3.76%) |
May 02, 2023 | 13.71 | 13.71 | 13.23 | 13.24 | 627,868 | -0.68(-4.88%) |
May 01, 2023 | 13.87 | 13.99 | 13.74 | 13.92 | 552,887 | -0.20(-1.42%) |
Apr 28, 2023 | 13.75 | 14.12 | 13.71 | 14.12 | 360,937 | +0.35(+2.57%) |
Apr 27, 2023 | 13.78 | 13.85 | 13.65 | 13.76 | 302,001 | +0.07(+0.49%) |
Apr 26, 2023 | 14.04 | 14.15 | 13.66 | 13.70 | 614,996 | -0.41(-2.92%) |
Apr 25, 2023 | 14.33 | 14.34 | 14.07 | 14.11 | 591,593 | -0.37(-2.58%) |
Apr 24, 2023 | 14.29 | 14.54 | 14.26 | 14.48 | 217,487 | +0.19(+1.34%) |
Apr 21, 2023 | 14.29 | 14.32 | 14.17 | 14.29 | 288,885 | +0.19(+1.36%) |
Apr 20, 2023 | 14.16 | 14.24 | 14.09 | 14.10 | 376,461 | -0.32(-2.19%) |
Apr 19, 2023 | 14.49 | 14.56 | 14.34 | 14.41 | 526,099 | -0.29(-1.95%) |
Apr 18, 2023 | 14.76 | 14.83 | 14.60 | 14.70 | 289,160 | -0.03(-0.20%) |
Apr 17, 2023 | 14.87 | 14.90 | 14.66 | 14.73 | 465,208 | -0.21(-1.41%) |
Apr 14, 2023 | 14.94 | 14.99 | 14.80 | 14.94 | 232,613 | +0.07(+0.45%) |
Apr 13, 2023 | 14.97 | 15.02 | 14.85 | 14.87 | 437,616 | -0.09(-0.58%) |
Apr 12, 2023 | 14.82 | 14.99 | 14.81 | 14.96 | 484,716 | +0.27(+1.82%) |
Apr 11, 2023 | 14.46 | 14.74 | 14.46 | 14.69 | 429,893 | +0.22(+1.52%) |
Apr 10, 2023 | 14.54 | 14.65 | 14.44 | 14.47 | 205,610 | -0.07(-0.46%) |
Apr 06, 2023 | 14.58 | 14.59 | 14.48 | 14.54 | 345,483 | -0.01(-0.07%) |
Apr 05, 2023 | 14.56 | 14.61 | 14.43 | 14.55 | 320,105 | +0.01(+0.07%) |
Apr 04, 2023 | 14.72 | 14.72 | 14.44 | 14.54 | 657,652 | -0.01(-0.07%) |
Apr 03, 2023 | 14.52 | 14.64 | 14.46 | 14.55 | 505,048 | +0.60(+4.32%) |
Mar 31, 2023 | 13.87 | 13.96 | 13.73 | 13.94 | 285,688 | +0.20(+1.43%) |
Mar 30, 2023 | 13.57 | 13.78 | 13.54 | 13.75 | 260,079 | +0.20(+1.45%) |
Mar 29, 2023 | 13.74 | 13.85 | 13.52 | 13.55 | 280,666 | -0.07(-0.49%) |
Mar 28, 2023 | 13.45 | 13.72 | 13.40 | 13.62 | 373,726 | +0.09(+0.64%) |
Mar 27, 2023 | 13.20 | 13.58 | 13.13 | 13.53 | 356,020 | +0.58(+4.51%) |
Mar 24, 2023 | 12.74 | 12.99 | 12.73 | 12.95 | 303,972 | +0.01(+0.07%) |
Mar 23, 2023 | 13.12 | 13.32 | 12.92 | 12.94 | 503,171 | -0.11(-0.81%) |
Mar 22, 2023 | 13.04 | 13.25 | 12.92 | 13.04 | 499,104 | +0.05(+0.37%) |
Mar 21, 2023 | 12.86 | 13.00 | 12.78 | 13.00 | 887,036 | +0.25(+1.95%) |
Mar 20, 2023 | 12.57 | 12.76 | 12.42 | 12.75 | 852,282 | +0.21(+1.68%) |
Mar 17, 2023 | 12.67 | 12.77 | 12.39 | 12.54 | 888,441 | -0.24(-1.87%) |
Mar 16, 2023 | 12.50 | 12.96 | 12.37 | 12.78 | 1,184,647 | +0.03(+0.23%) |
Mar 15, 2023 | 12.79 | 12.96 | 12.35 | 12.75 | 1,130,888 | -0.57(-4.31%) |
Mar 14, 2023 | 13.48 | 13.74 | 13.19 | 13.32 | 464,568 | -0.42(-3.06%) |
Mar 13, 2023 | 13.56 | 14.02 | 13.51 | 13.74 | 462,005 | -0.35(-2.51%) |
Mar 10, 2023 | 13.91 | 14.16 | 13.91 | 14.10 | 831,412 | +0.19(+1.38%) |
Mar 09, 2023 | 14.25 | 14.33 | 13.90 | 13.91 | 179,652 | -0.18(-1.29%) |
Mar 08, 2023 | 14.10 | 14.23 | 14.03 | 14.09 | 248,994 | -0.15(-1.08%) |
Mar 07, 2023 | 14.67 | 14.69 | 14.19 | 14.24 | 356,104 | -0.50(-3.38%) |
Mar 06, 2023 | 14.51 | 14.75 | 14.48 | 14.74 | 246,836 | +0.14(+0.98%) |
Mar 03, 2023 | 14.12 | 14.63 | 14.12 | 14.60 | 334,655 | +0.29(+2.01%) |
Mar 02, 2023 | 14.34 | 14.38 | 14.23 | 14.31 | 298,151 | +0.07(+0.47%) |