Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.30 | 13.30 | 12.73 | 12.98 | 171,244 | -0.31(-2.30%) |
May 30, 2023 | 13.15 | 13.41 | 13.08 | 13.28 | 67,081 | +0.05(+0.37%) |
May 26, 2023 | 13.13 | 13.37 | 13.03 | 13.23 | 44,002 | +0.09(+0.67%) |
May 25, 2023 | 12.91 | 13.18 | 12.84 | 13.14 | 45,898 | +0.13(+0.98%) |
May 24, 2023 | 13.10 | 13.12 | 12.86 | 13.02 | 76,785 | -0.08(-0.60%) |
May 23, 2023 | 13.07 | 13.22 | 13.03 | 13.09 | 75,131 | -0.03(-0.22%) |
May 22, 2023 | 13.29 | 13.29 | 12.79 | 13.12 | 66,858 | -0.16(-1.19%) |
May 19, 2023 | 13.23 | 13.31 | 13.08 | 13.28 | 51,928 | +0.26(+1.96%) |
May 18, 2023 | 13.10 | 13.13 | 12.77 | 13.03 | 68,583 | -0.10(-0.75%) |
May 17, 2023 | 12.85 | 13.16 | 12.76 | 13.12 | 57,766 | +0.28(+2.21%) |
May 16, 2023 | 12.82 | 13.06 | 12.43 | 12.84 | 58,094 | -0.03(-0.23%) |
May 15, 2023 | 12.73 | 13.02 | 12.66 | 12.87 | 149,609 | +0.13(+1.00%) |
May 12, 2023 | 12.02 | 12.77 | 11.91 | 12.74 | 399,870 | +0.59(+4.84%) |
May 11, 2023 | 12.28 | 12.29 | 11.88 | 12.15 | 168,101 | -0.18(-1.43%) |
May 10, 2023 | 12.74 | 12.74 | 12.16 | 12.33 | 103,354 | -0.31(-2.48%) |
May 09, 2023 | 12.55 | 12.93 | 12.52 | 12.64 | 189,244 | +0.04(+0.31%) |
May 08, 2023 | 12.87 | 13.00 | 12.34 | 12.60 | 304,740 | -0.34(-2.65%) |
May 05, 2023 | 13.13 | 13.47 | 11.89 | 12.95 | 176,337 | -0.08(-0.60%) |
May 04, 2023 | 13.72 | 13.79 | 12.48 | 13.03 | 182,866 | -0.89(-6.41%) |
May 03, 2023 | 13.78 | 14.14 | 13.77 | 13.92 | 72,611 | +0.18(+1.28%) |
May 02, 2023 | 13.89 | 13.89 | 13.56 | 13.74 | 52,396 | -0.23(-1.61%) |
May 01, 2023 | 13.43 | 14.01 | 13.27 | 13.97 | 80,407 | +0.47(+3.49%) |
Apr 28, 2023 | 13.64 | 13.83 | 13.46 | 13.50 | 41,435 | -0.22(-1.57%) |
Apr 27, 2023 | 14.06 | 14.12 | 13.54 | 13.71 | 53,899 | -0.39(-2.78%) |
Apr 26, 2023 | 14.40 | 14.50 | 14.06 | 14.10 | 46,267 | -0.40(-2.77%) |
Apr 25, 2023 | 14.43 | 14.61 | 14.39 | 14.51 | 40,508 | -0.04(-0.27%) |
Apr 24, 2023 | 14.41 | 14.64 | 14.40 | 14.55 | 36,583 | +0.12(+0.82%) |
Apr 21, 2023 | 14.34 | 14.52 | 14.21 | 14.43 | 58,065 | +0.04(+0.27%) |
Apr 20, 2023 | 14.24 | 14.45 | 14.19 | 14.39 | 46,932 | +0.07(+0.48%) |
Apr 19, 2023 | 14.05 | 14.48 | 13.99 | 14.32 | 59,454 | +0.32(+2.31%) |
Apr 18, 2023 | 14.55 | 14.63 | 13.95 | 14.00 | 67,182 | -0.57(-3.90%) |
Apr 17, 2023 | 14.37 | 14.59 | 14.30 | 14.56 | 42,292 | +0.22(+1.50%) |
Apr 14, 2023 | 14.36 | 14.60 | 14.24 | 14.35 | 44,357 | +0.07(+0.48%) |
Apr 13, 2023 | 14.04 | 14.37 | 14.04 | 14.28 | 73,859 | +0.28(+2.03%) |
Apr 12, 2023 | 13.92 | 14.19 | 13.78 | 14.00 | 332,755 | +0.10(+0.71%) |
Apr 11, 2023 | 13.97 | 14.16 | 13.88 | 13.90 | 59,982 | +0.01(+0.07%) |
Apr 10, 2023 | 13.65 | 13.93 | 13.65 | 13.89 | 41,797 | +0.15(+1.07%) |
Apr 06, 2023 | 13.96 | 13.96 | 13.60 | 13.74 | 53,393 | -0.17(-1.20%) |
Apr 05, 2023 | 13.83 | 14.02 | 13.56 | 13.91 | 77,521 | +0.18(+1.29%) |
Apr 04, 2023 | 14.12 | 14.16 | 13.63 | 13.73 | 56,229 | -0.40(-2.84%) |
Apr 03, 2023 | 14.22 | 14.30 | 13.88 | 14.13 | 68,208 | -0.15(-1.03%) |
Mar 31, 2023 | 14.05 | 14.50 | 14.05 | 14.28 | 304,435 | +0.28(+2.03%) |
Mar 30, 2023 | 14.19 | 14.21 | 13.87 | 14.00 | 59,810 | -0.17(-1.18%) |
Mar 29, 2023 | 14.13 | 14.43 | 14.06 | 14.16 | 65,349 | +0.05(+0.35%) |
Mar 28, 2023 | 14.02 | 14.47 | 13.96 | 14.11 | 126,601 | -0.00(-0.03%) |
Mar 27, 2023 | 13.92 | 14.50 | 13.67 | 14.12 | 115,904 | +0.25(+1.80%) |
Mar 24, 2023 | 13.55 | 13.99 | 13.52 | 13.87 | 62,926 | +0.23(+1.65%) |
Mar 23, 2023 | 14.15 | 14.20 | 13.56 | 13.64 | 63,276 | -0.56(-3.93%) |
Mar 22, 2023 | 14.83 | 14.94 | 14.15 | 14.20 | 49,003 | -0.59(-3.98%) |
Mar 21, 2023 | 14.49 | 14.84 | 14.46 | 14.79 | 89,566 | +0.29(+2.03%) |
Mar 20, 2023 | 14.37 | 14.80 | 14.37 | 14.50 | 67,448 | +0.16(+1.09%) |
Mar 17, 2023 | 15.06 | 15.06 | 14.24 | 14.34 | 120,868 | -0.74(-4.88%) |
Mar 16, 2023 | 14.62 | 15.25 | 14.51 | 15.07 | 74,973 | +0.32(+2.19%) |
Mar 15, 2023 | 14.66 | 14.86 | 14.55 | 14.75 | 69,529 | -0.09(-0.59%) |
Mar 14, 2023 | 14.81 | 15.09 | 14.64 | 14.84 | 68,108 | +0.26(+1.81%) |
Mar 13, 2023 | 14.56 | 15.05 | 14.43 | 14.58 | 79,064 | -0.15(-1.00%) |
Mar 10, 2023 | 15.02 | 15.12 | 14.66 | 14.72 | 66,909 | -0.40(-2.65%) |
Mar 09, 2023 | 15.27 | 15.38 | 15.03 | 15.12 | 63,677 | -0.16(-1.02%) |
Mar 08, 2023 | 15.15 | 15.42 | 15.14 | 15.28 | 53,465 | +0.13(+0.84%) |
Mar 07, 2023 | 14.81 | 15.24 | 14.81 | 15.15 | 39,612 | +0.35(+2.38%) |
Mar 06, 2023 | 14.90 | 14.97 | 14.67 | 14.80 | 180,282 | -0.10(-0.66%) |
Mar 03, 2023 | 15.28 | 15.28 | 14.84 | 14.90 | 66,063 | -0.39(-2.56%) |
Mar 02, 2023 | 15.50 | 15.59 | 15.23 | 15.29 | 37,900 | -0.22(-1.45%) |