Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.46 | 14.22 | 13.39 | 14.00 | 35,100,788 | -1.07(-7.09%) |
May 30, 2023 | 15.12 | 15.28 | 15.05 | 15.07 | 21,235,918 | +0.17(+1.17%) |
May 26, 2023 | 14.47 | 15.01 | 14.31 | 14.90 | 22,762,790 | +0.65(+4.57%) |
May 25, 2023 | 13.85 | 14.30 | 13.84 | 14.24 | 11,465,858 | +0.50(+3.60%) |
May 24, 2023 | 13.90 | 13.90 | 13.62 | 13.75 | 11,130,335 | -0.21(-1.53%) |
May 23, 2023 | 14.03 | 14.28 | 13.96 | 13.96 | 16,472,590 | -0.07(-0.48%) |
May 22, 2023 | 13.95 | 14.09 | 13.88 | 14.03 | 11,950,910 | +0.12(+0.84%) |
May 19, 2023 | 14.08 | 14.08 | 13.90 | 13.91 | 17,703,524 | -0.08(-0.56%) |
May 18, 2023 | 13.85 | 14.04 | 13.78 | 13.99 | 18,366,782 | +0.10(+0.70%) |
May 17, 2023 | 13.74 | 14.01 | 13.68 | 13.90 | 10,802,170 | +0.26(+1.92%) |
May 16, 2023 | 13.84 | 13.89 | 13.56 | 13.63 | 15,868,560 | -0.24(-1.75%) |
May 15, 2023 | 13.49 | 13.90 | 13.41 | 13.88 | 11,827,252 | +0.45(+3.33%) |
May 12, 2023 | 13.45 | 13.51 | 13.31 | 13.43 | 14,843,520 | +0.05(+0.36%) |
May 11, 2023 | 13.62 | 13.62 | 13.30 | 13.38 | 16,623,693 | -0.30(-2.20%) |
May 10, 2023 | 13.80 | 13.91 | 13.52 | 13.68 | 8,689,987 | -0.07(-0.49%) |
May 09, 2023 | 13.66 | 13.72 | 13.60 | 13.75 | 6,492,800 | -0.03(-0.21%) |
May 08, 2023 | 13.73 | 13.79 | 13.66 | 13.78 | 7,500,559 | +0.08(+0.57%) |
May 05, 2023 | 13.57 | 13.76 | 13.53 | 13.70 | 7,647,637 | +0.30(+2.25%) |
May 04, 2023 | 13.48 | 13.50 | 13.26 | 13.40 | 8,489,023 | -0.15(-1.08%) |
May 03, 2023 | 13.90 | 13.96 | 13.55 | 13.55 | 12,984,404 | -0.29(-2.11%) |
May 02, 2023 | 14.06 | 14.15 | 13.69 | 13.84 | 9,907,574 | -0.18(-1.32%) |
May 01, 2023 | 13.97 | 14.17 | 13.96 | 14.02 | 8,729,310 | +0.12(+0.84%) |
Apr 28, 2023 | 13.80 | 13.93 | 13.79 | 13.90 | 9,084,938 | +0.06(+0.42%) |
Apr 27, 2023 | 13.69 | 13.85 | 13.56 | 13.85 | 9,708,569 | +0.17(+1.21%) |
Apr 26, 2023 | 13.68 | 13.83 | 13.60 | 13.68 | 9,988,367 | -0.05(-0.35%) |
Apr 25, 2023 | 13.81 | 13.84 | 13.68 | 13.73 | 9,852,648 | -0.19(-1.39%) |
Apr 24, 2023 | 13.99 | 14.02 | 13.84 | 13.92 | 8,509,045 | -0.12(-0.83%) |
Apr 21, 2023 | 14.13 | 14.13 | 13.76 | 14.04 | 11,435,249 | -0.08(-0.55%) |
Apr 20, 2023 | 14.27 | 14.37 | 14.00 | 14.12 | 14,599,212 | -0.41(-2.81%) |
Apr 19, 2023 | 14.96 | 15.14 | 14.42 | 14.53 | 15,095,816 | -0.80(-5.20%) |
Apr 18, 2023 | 15.47 | 15.56 | 15.25 | 15.32 | 8,465,098 | -0.07(-0.44%) |
Apr 17, 2023 | 15.46 | 15.57 | 15.30 | 15.39 | 11,075,162 | -0.06(-0.38%) |
Apr 14, 2023 | 15.57 | 15.76 | 15.33 | 15.45 | 8,694,869 | -0.12(-0.75%) |
Apr 13, 2023 | 15.46 | 15.62 | 15.34 | 15.57 | 9,897,838 | +0.05(+0.31%) |
Apr 12, 2023 | 15.69 | 15.69 | 15.40 | 15.52 | 7,958,085 | -0.07(-0.44%) |
Apr 11, 2023 | 15.60 | 15.69 | 15.58 | 15.58 | 7,340,587 | -0.01(-0.06%) |
Apr 10, 2023 | 15.30 | 15.59 | 15.29 | 15.59 | 7,891,421 | +0.19(+1.26%) |
Apr 06, 2023 | 15.44 | 15.49 | 15.34 | 15.40 | 6,528,243 | -0.05(-0.31%) |
Apr 05, 2023 | 15.55 | 15.62 | 15.29 | 15.45 | 11,310,736 | -0.19(-1.24%) |
Apr 04, 2023 | 15.88 | 15.92 | 15.50 | 15.64 | 13,388,329 | -0.21(-1.35%) |
Apr 03, 2023 | 15.44 | 15.91 | 15.41 | 15.86 | 16,244,127 | +0.39(+2.51%) |
Mar 31, 2023 | 15.34 | 15.50 | 15.31 | 15.47 | 16,007,444 | +0.20(+1.34%) |
Mar 30, 2023 | 15.19 | 15.28 | 15.10 | 15.26 | 12,577,024 | +0.19(+1.29%) |
Mar 29, 2023 | 14.69 | 15.17 | 14.69 | 15.07 | 16,870,360 | +0.55(+3.81%) |
Mar 28, 2023 | 14.54 | 14.56 | 14.40 | 14.52 | 13,924,136 | -0.06(-0.40%) |
Mar 27, 2023 | 13.98 | 14.62 | 13.96 | 14.57 | 17,575,762 | +0.76(+5.48%) |
Mar 24, 2023 | 13.77 | 13.82 | 13.64 | 13.82 | 13,078,791 | -0.04(-0.28%) |
Mar 23, 2023 | 14.07 | 14.15 | 13.77 | 13.86 | 11,887,812 | -0.16(-1.11%) |
Mar 22, 2023 | 14.36 | 14.42 | 13.99 | 14.01 | 12,629,252 | -0.31(-2.17%) |
Mar 21, 2023 | 14.22 | 14.34 | 14.19 | 14.32 | 10,827,674 | +0.30(+2.15%) |
Mar 20, 2023 | 13.79 | 14.06 | 13.77 | 14.02 | 13,982,079 | +0.33(+2.41%) |
Mar 17, 2023 | 13.82 | 13.90 | 13.67 | 13.69 | 22,968,128 | -0.20(-1.47%) |
Mar 16, 2023 | 13.30 | 13.91 | 13.26 | 13.90 | 15,695,925 | +0.51(+3.77%) |
Mar 15, 2023 | 13.34 | 13.51 | 13.24 | 13.39 | 17,429,790 | -0.22(-1.63%) |
Mar 14, 2023 | 13.66 | 13.77 | 13.46 | 13.61 | 17,276,442 | +0.13(+0.93%) |
Mar 13, 2023 | 13.59 | 13.69 | 13.40 | 13.49 | 15,802,867 | -0.31(-2.23%) |
Mar 10, 2023 | 14.14 | 14.16 | 13.73 | 13.79 | 17,961,780 | -0.37(-2.58%) |
Mar 09, 2023 | 14.57 | 14.57 | 14.12 | 14.16 | 10,892,558 | -0.38(-2.58%) |
Mar 08, 2023 | 14.54 | 14.60 | 14.46 | 14.54 | 11,721,583 | +0.09(+0.60%) |
Mar 07, 2023 | 14.58 | 14.75 | 14.42 | 14.45 | 12,782,929 | -0.13(-0.92%) |
Mar 06, 2023 | 14.72 | 14.84 | 14.53 | 14.58 | 18,314,466 | -0.13(-0.85%) |
Mar 03, 2023 | 15.29 | 15.45 | 14.65 | 14.71 | 23,070,932 | -0.21(-1.42%) |
Mar 02, 2023 | 14.86 | 14.95 | 14.73 | 14.92 | 12,420,827 | -0.04(-0.26%) |