Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.34 | 13.34 | 12.77 | 13.02 | 170,703 | -0.31(-2.30%) |
May 30, 2023 | 13.20 | 13.45 | 13.12 | 13.32 | 66,869 | +0.05(+0.37%) |
May 26, 2023 | 13.18 | 13.41 | 13.07 | 13.27 | 43,863 | +0.09(+0.67%) |
May 25, 2023 | 12.95 | 13.23 | 12.88 | 13.19 | 45,753 | +0.13(+0.98%) |
May 24, 2023 | 13.15 | 13.17 | 12.90 | 13.06 | 76,542 | -0.08(-0.60%) |
May 23, 2023 | 13.11 | 13.26 | 13.07 | 13.14 | 74,894 | -0.03(-0.22%) |
May 22, 2023 | 13.33 | 13.33 | 12.83 | 13.17 | 66,647 | -0.16(-1.19%) |
May 19, 2023 | 13.27 | 13.35 | 13.12 | 13.32 | 51,764 | +0.26(+1.96%) |
May 18, 2023 | 13.15 | 13.17 | 12.81 | 13.07 | 68,367 | -0.10(-0.75%) |
May 17, 2023 | 12.89 | 13.20 | 12.80 | 13.17 | 57,584 | +0.29(+2.21%) |
May 16, 2023 | 12.86 | 13.10 | 12.47 | 12.88 | 57,910 | -0.03(-0.23%) |
May 15, 2023 | 12.77 | 13.06 | 12.70 | 12.91 | 149,137 | +0.13(+1.00%) |
May 12, 2023 | 12.05 | 12.81 | 11.95 | 12.78 | 398,607 | +0.59(+4.84%) |
May 11, 2023 | 12.32 | 12.33 | 11.92 | 12.19 | 167,570 | -0.18(-1.43%) |
May 10, 2023 | 12.78 | 12.78 | 12.20 | 12.37 | 103,028 | -0.31(-2.48%) |
May 09, 2023 | 12.59 | 12.97 | 12.56 | 12.68 | 188,646 | +0.04(+0.31%) |
May 08, 2023 | 12.91 | 13.04 | 12.38 | 12.64 | 303,778 | -0.34(-2.65%) |
May 05, 2023 | 13.18 | 13.51 | 11.93 | 12.99 | 175,780 | -0.08(-0.60%) |
May 04, 2023 | 13.77 | 13.83 | 12.52 | 13.07 | 182,288 | -0.89(-6.41%) |
May 03, 2023 | 13.82 | 14.19 | 13.81 | 13.96 | 72,382 | +0.18(+1.28%) |
May 02, 2023 | 13.93 | 13.93 | 13.61 | 13.79 | 52,230 | -0.23(-1.61%) |
May 01, 2023 | 13.47 | 14.05 | 13.31 | 14.01 | 80,153 | +0.47(+3.49%) |
Apr 28, 2023 | 13.69 | 13.87 | 13.50 | 13.54 | 41,304 | -0.22(-1.57%) |
Apr 27, 2023 | 14.11 | 14.17 | 13.58 | 13.76 | 53,729 | -0.39(-2.78%) |
Apr 26, 2023 | 14.44 | 14.54 | 14.10 | 14.15 | 46,121 | -0.40(-2.77%) |
Apr 25, 2023 | 14.47 | 14.66 | 14.44 | 14.55 | 40,380 | -0.04(-0.27%) |
Apr 24, 2023 | 14.45 | 14.69 | 14.44 | 14.59 | 36,468 | +0.12(+0.82%) |
Apr 21, 2023 | 14.38 | 14.56 | 14.26 | 14.47 | 57,882 | +0.04(+0.27%) |
Apr 20, 2023 | 14.29 | 14.49 | 14.23 | 14.43 | 46,784 | +0.07(+0.48%) |
Apr 19, 2023 | 14.09 | 14.53 | 14.04 | 14.37 | 59,266 | +0.32(+2.31%) |
Apr 18, 2023 | 14.59 | 14.68 | 13.99 | 14.04 | 66,970 | -0.57(-3.90%) |
Apr 17, 2023 | 14.41 | 14.64 | 14.35 | 14.61 | 42,158 | +0.22(+1.50%) |
Apr 14, 2023 | 14.40 | 14.65 | 14.29 | 14.39 | 44,217 | +0.07(+0.48%) |
Apr 13, 2023 | 14.08 | 14.41 | 14.08 | 14.33 | 73,626 | +0.29(+2.03%) |
Apr 12, 2023 | 13.96 | 14.24 | 13.82 | 14.04 | 331,704 | +0.10(+0.71%) |
Apr 11, 2023 | 14.01 | 14.20 | 13.92 | 13.94 | 59,793 | +0.01(+0.07%) |
Apr 10, 2023 | 13.70 | 13.97 | 13.70 | 13.93 | 41,665 | +0.15(+1.07%) |
Apr 06, 2023 | 14.00 | 14.00 | 13.65 | 13.79 | 53,225 | -0.17(-1.20%) |
Apr 05, 2023 | 13.87 | 14.06 | 13.61 | 13.95 | 77,276 | +0.18(+1.28%) |
Apr 04, 2023 | 14.17 | 14.20 | 13.68 | 13.78 | 56,051 | -0.40(-2.84%) |
Apr 03, 2023 | 14.27 | 14.35 | 13.92 | 14.18 | 67,992 | -0.15(-1.03%) |
Mar 31, 2023 | 14.09 | 14.54 | 14.09 | 14.33 | 303,474 | +0.29(+2.03%) |
Mar 30, 2023 | 14.24 | 14.25 | 13.91 | 14.04 | 59,621 | -0.17(-1.18%) |
Mar 29, 2023 | 14.18 | 14.48 | 14.11 | 14.21 | 65,143 | +0.05(+0.35%) |
Mar 28, 2023 | 14.06 | 14.51 | 14.00 | 14.16 | 126,201 | -0.00(-0.03%) |
Mar 27, 2023 | 13.96 | 14.54 | 13.72 | 14.16 | 115,538 | +0.25(+1.80%) |
Mar 24, 2023 | 13.59 | 14.03 | 13.56 | 13.91 | 62,727 | +0.23(+1.65%) |
Mar 23, 2023 | 14.20 | 14.25 | 13.61 | 13.69 | 63,076 | -0.56(-3.93%) |
Mar 22, 2023 | 14.88 | 14.98 | 14.20 | 14.25 | 48,848 | -0.59(-3.98%) |
Mar 21, 2023 | 14.53 | 14.89 | 14.50 | 14.84 | 89,283 | +0.29(+2.03%) |
Mar 20, 2023 | 14.41 | 14.85 | 14.41 | 14.54 | 67,235 | +0.16(+1.09%) |
Mar 17, 2023 | 15.11 | 15.11 | 14.29 | 14.38 | 120,486 | -0.74(-4.88%) |
Mar 16, 2023 | 14.67 | 15.30 | 14.55 | 15.12 | 74,737 | +0.32(+2.19%) |
Mar 15, 2023 | 14.71 | 14.91 | 14.60 | 14.80 | 69,309 | -0.09(-0.59%) |
Mar 14, 2023 | 14.86 | 15.14 | 14.69 | 14.89 | 67,893 | +0.26(+1.81%) |
Mar 13, 2023 | 14.60 | 15.10 | 14.48 | 14.62 | 78,814 | -0.15(-1.00%) |
Mar 10, 2023 | 15.06 | 15.17 | 14.71 | 14.77 | 66,698 | -0.40(-2.65%) |
Mar 09, 2023 | 15.32 | 15.43 | 15.07 | 15.17 | 63,476 | -0.16(-1.02%) |
Mar 08, 2023 | 15.20 | 15.47 | 15.19 | 15.33 | 53,296 | +0.13(+0.84%) |
Mar 07, 2023 | 14.86 | 15.29 | 14.85 | 15.20 | 39,487 | +0.35(+2.38%) |
Mar 06, 2023 | 14.95 | 15.02 | 14.72 | 14.85 | 179,713 | -0.10(-0.66%) |
Mar 03, 2023 | 15.33 | 15.33 | 14.89 | 14.95 | 65,854 | -0.39(-2.56%) |
Mar 02, 2023 | 15.55 | 15.64 | 15.28 | 15.34 | 37,780 | -0.23(-1.45%) |