Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.04 | 13.22 | 12.76 | 12.83 | 753,055 | -0.25(-1.89%) |
May 30, 2023 | 12.94 | 13.12 | 12.69 | 13.08 | 71,057 | +0.13(+1.03%) |
May 26, 2023 | 12.97 | 13.01 | 12.72 | 12.95 | 61,863 | -0.02(-0.15%) |
May 25, 2023 | 13.14 | 13.14 | 12.90 | 12.97 | 84,747 | -0.07(-0.51%) |
May 24, 2023 | 13.04 | 13.08 | 12.85 | 13.03 | 53,411 | -0.01(-0.07%) |
May 23, 2023 | 13.04 | 13.21 | 12.75 | 13.04 | 81,474 | +0.03(+0.22%) |
May 22, 2023 | 12.83 | 13.04 | 12.73 | 13.01 | 52,452 | +0.19(+1.48%) |
May 19, 2023 | 13.18 | 13.18 | 12.78 | 12.82 | 41,840 | -0.24(-1.82%) |
May 18, 2023 | 13.05 | 13.10 | 12.85 | 13.06 | 43,367 | -0.02(-0.15%) |
May 17, 2023 | 12.53 | 13.10 | 12.45 | 13.08 | 72,668 | +0.61(+4.87%) |
May 16, 2023 | 12.58 | 12.96 | 12.43 | 12.47 | 69,225 | +0.01(+0.08%) |
May 15, 2023 | 12.64 | 12.70 | 12.44 | 12.46 | 75,346 | -0.17(-1.35%) |
May 12, 2023 | 12.63 | 12.77 | 12.27 | 12.63 | 110,358 | +0.00(+0.00%) |
May 11, 2023 | 12.87 | 12.89 | 12.59 | 12.63 | 106,812 | -0.29(-2.28%) |
May 10, 2023 | 13.28 | 13.28 | 12.87 | 12.93 | 82,540 | -0.24(-1.80%) |
May 09, 2023 | 13.16 | 13.41 | 13.09 | 13.17 | 56,136 | -0.04(-0.29%) |
May 08, 2023 | 13.24 | 13.46 | 13.08 | 13.20 | 62,676 | +0.03(+0.22%) |
May 05, 2023 | 13.00 | 13.33 | 13.00 | 13.17 | 83,847 | +0.34(+2.66%) |
May 04, 2023 | 12.91 | 12.99 | 12.33 | 12.83 | 96,234 | -0.23(-1.74%) |
May 03, 2023 | 13.08 | 13.38 | 13.04 | 13.06 | 102,992 | -0.02(-0.15%) |
May 02, 2023 | 13.08 | 13.11 | 12.71 | 13.08 | 100,543 | +0.03(+0.22%) |
May 01, 2023 | 13.18 | 13.26 | 12.99 | 13.05 | 84,806 | -0.09(-0.72%) |
Apr 28, 2023 | 13.41 | 13.49 | 13.11 | 13.15 | 98,649 | -0.26(-1.91%) |
Apr 27, 2023 | 13.42 | 13.49 | 13.30 | 13.40 | 70,936 | +0.02(+0.14%) |
Apr 26, 2023 | 13.30 | 13.49 | 13.24 | 13.38 | 66,745 | +0.14(+1.08%) |
Apr 25, 2023 | 13.50 | 13.59 | 13.24 | 13.24 | 60,471 | -0.37(-2.72%) |
Apr 24, 2023 | 13.66 | 13.77 | 13.57 | 13.61 | 53,285 | -0.05(-0.35%) |
Apr 21, 2023 | 13.67 | 13.77 | 13.54 | 13.66 | 97,579 | -0.07(-0.48%) |
Apr 20, 2023 | 13.73 | 13.81 | 13.67 | 13.73 | 55,792 | -0.03(-0.21%) |
Apr 19, 2023 | 13.65 | 13.83 | 13.61 | 13.75 | 56,244 | +0.10(+0.77%) |
Apr 18, 2023 | 13.98 | 13.98 | 13.58 | 13.65 | 47,272 | -0.37(-2.64%) |
Apr 17, 2023 | 13.67 | 14.05 | 13.57 | 14.02 | 75,220 | +0.28(+2.07%) |
Apr 14, 2023 | 13.96 | 14.09 | 13.67 | 13.73 | 84,569 | -0.15(-1.09%) |
Apr 13, 2023 | 13.86 | 13.95 | 13.73 | 13.89 | 71,512 | +0.01(+0.07%) |
Apr 12, 2023 | 14.07 | 14.07 | 13.80 | 13.88 | 66,809 | -0.04(-0.27%) |
Apr 11, 2023 | 14.05 | 14.24 | 13.79 | 13.92 | 71,379 | -0.14(-1.01%) |
Apr 10, 2023 | 13.94 | 14.20 | 13.92 | 14.06 | 110,239 | +0.07(+0.47%) |
Apr 06, 2023 | 13.81 | 14.06 | 13.81 | 13.99 | 60,706 | +0.23(+1.66%) |
Apr 05, 2023 | 13.63 | 13.89 | 13.61 | 13.76 | 79,312 | +0.10(+0.75%) |
Apr 04, 2023 | 13.92 | 13.92 | 13.53 | 13.66 | 86,904 | -0.22(-1.55%) |
Apr 03, 2023 | 14.21 | 14.21 | 13.72 | 13.88 | 72,552 | -0.29(-2.05%) |
Mar 31, 2023 | 14.06 | 14.20 | 13.98 | 14.17 | 109,055 | +0.12(+0.87%) |
Mar 30, 2023 | 14.05 | 14.23 | 14.01 | 14.04 | 83,733 | +0.07(+0.47%) |
Mar 29, 2023 | 14.18 | 14.40 | 13.86 | 13.98 | 96,517 | -0.13(-0.93%) |
Mar 28, 2023 | 14.23 | 14.39 | 14.09 | 14.11 | 87,398 | -0.18(-1.25%) |
Mar 27, 2023 | 14.30 | 14.46 | 14.24 | 14.29 | 89,662 | +0.14(+0.99%) |
Mar 24, 2023 | 13.91 | 14.18 | 13.87 | 14.15 | 104,788 | +0.14(+1.00%) |
Mar 23, 2023 | 14.19 | 14.40 | 13.96 | 14.01 | 89,248 | -0.18(-1.25%) |
Mar 22, 2023 | 14.45 | 14.58 | 14.18 | 14.18 | 90,527 | -0.26(-1.81%) |
Mar 21, 2023 | 14.16 | 14.51 | 14.14 | 14.45 | 88,907 | +0.46(+3.28%) |
Mar 20, 2023 | 14.01 | 14.24 | 13.97 | 13.99 | 92,776 | +0.11(+0.81%) |
Mar 17, 2023 | 14.26 | 14.28 | 13.84 | 13.88 | 187,880 | -0.49(-3.39%) |
Mar 16, 2023 | 13.96 | 14.55 | 13.86 | 14.36 | 84,809 | +0.33(+2.33%) |
Mar 15, 2023 | 13.72 | 14.07 | 13.61 | 14.04 | 70,817 | +0.10(+0.74%) |
Mar 14, 2023 | 14.05 | 14.55 | 13.86 | 13.93 | 114,667 | +0.35(+2.55%) |
Mar 13, 2023 | 13.45 | 13.74 | 13.12 | 13.59 | 159,412 | -0.31(-2.22%) |
Mar 10, 2023 | 14.00 | 14.09 | 13.62 | 13.89 | 119,474 | -0.20(-1.40%) |
Mar 09, 2023 | 14.69 | 14.71 | 14.07 | 14.09 | 84,311 | -0.66(-4.44%) |
Mar 08, 2023 | 14.75 | 14.77 | 14.62 | 14.75 | 60,831 | +0.04(+0.25%) |
Mar 07, 2023 | 14.97 | 15.00 | 14.59 | 14.71 | 67,387 | -0.23(-1.57%) |
Mar 06, 2023 | 15.20 | 15.27 | 14.90 | 14.94 | 154,568 | -0.24(-1.60%) |
Mar 03, 2023 | 15.17 | 15.24 | 15.12 | 15.19 | 41,959 | +0.08(+0.56%) |
Mar 02, 2023 | 15.00 | 15.10 | 14.94 | 15.10 | 69,873 | +0.04(+0.25%) |