Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.57 | 11.87 | 11.51 | 11.81 | 218,862 | +0.16(+1.37%) |
May 30, 2023 | 11.86 | 11.95 | 11.45 | 11.65 | 210,432 | -0.25(-2.10%) |
May 26, 2023 | 11.97 | 12.19 | 11.87 | 11.90 | 244,277 | -0.04(-0.34%) |
May 25, 2023 | 12.56 | 12.56 | 11.77 | 11.94 | 372,198 | -0.62(-4.94%) |
May 24, 2023 | 12.78 | 12.86 | 12.54 | 12.56 | 159,767 | -0.31(-2.41%) |
May 23, 2023 | 13.20 | 13.41 | 12.77 | 12.87 | 139,629 | -0.32(-2.43%) |
May 22, 2023 | 13.39 | 13.53 | 13.19 | 13.19 | 181,528 | -0.17(-1.27%) |
May 19, 2023 | 13.46 | 13.62 | 13.33 | 13.36 | 215,606 | +0.00(+0.00%) |
May 18, 2023 | 12.90 | 13.39 | 12.68 | 13.36 | 198,534 | +0.47(+3.65%) |
May 17, 2023 | 12.72 | 13.05 | 12.65 | 12.89 | 170,950 | +0.21(+1.66%) |
May 16, 2023 | 12.53 | 13.11 | 12.31 | 12.68 | 214,192 | +0.05(+0.40%) |
May 15, 2023 | 13.13 | 13.34 | 12.56 | 12.63 | 291,168 | -0.57(-4.32%) |
May 12, 2023 | 13.12 | 13.46 | 12.96 | 13.20 | 195,842 | +0.08(+0.61%) |
May 11, 2023 | 13.71 | 13.97 | 12.88 | 13.12 | 436,127 | -0.70(-5.07%) |
May 10, 2023 | 14.69 | 14.74 | 13.71 | 13.82 | 306,292 | -0.73(-5.02%) |
May 09, 2023 | 14.50 | 15.88 | 14.06 | 14.55 | 1,141,071 | +1.08(+8.02%) |
May 08, 2023 | 13.71 | 13.88 | 13.28 | 13.47 | 271,854 | -0.18(-1.32%) |
May 05, 2023 | 13.86 | 14.02 | 13.27 | 13.65 | 296,849 | -0.13(-0.94%) |
May 04, 2023 | 13.94 | 13.96 | 13.76 | 13.78 | 183,931 | -0.24(-1.71%) |
May 03, 2023 | 13.68 | 14.10 | 13.50 | 14.02 | 352,781 | +0.30(+2.19%) |
May 02, 2023 | 13.71 | 14.07 | 13.62 | 13.72 | 403,664 | -0.05(-0.36%) |
May 01, 2023 | 13.45 | 13.86 | 13.37 | 13.77 | 268,616 | +0.43(+3.22%) |
Apr 28, 2023 | 13.20 | 13.35 | 12.82 | 13.34 | 285,133 | +0.14(+1.06%) |
Apr 27, 2023 | 13.57 | 13.65 | 12.90 | 13.20 | 360,043 | -0.34(-2.51%) |
Apr 26, 2023 | 13.65 | 13.78 | 13.39 | 13.54 | 248,040 | +0.01(+0.07%) |
Apr 25, 2023 | 14.39 | 14.47 | 13.51 | 13.53 | 635,363 | -0.79(-5.52%) |
Apr 24, 2023 | 14.39 | 14.84 | 14.18 | 14.32 | 421,798 | -0.30(-2.05%) |
Apr 21, 2023 | 16.64 | 16.74 | 13.70 | 14.62 | 1,428,112 | -2.06(-12.35%) |
Apr 20, 2023 | 16.45 | 17.00 | 16.07 | 16.68 | 409,438 | +0.06(+0.36%) |
Apr 19, 2023 | 16.70 | 17.02 | 15.77 | 16.62 | 717,212 | -0.21(-1.25%) |
Apr 18, 2023 | 16.77 | 17.14 | 16.52 | 16.83 | 791,997 | +0.14(+0.84%) |
Apr 17, 2023 | 16.04 | 16.70 | 15.71 | 16.69 | 843,113 | +0.71(+4.44%) |
Apr 14, 2023 | 15.91 | 16.18 | 15.73 | 15.98 | 452,363 | +0.15(+0.95%) |
Apr 13, 2023 | 15.50 | 15.95 | 15.30 | 15.83 | 475,113 | +0.43(+2.79%) |
Apr 12, 2023 | 15.40 | 15.59 | 14.85 | 15.40 | 399,931 | +0.21(+1.38%) |
Apr 11, 2023 | 15.32 | 15.66 | 15.01 | 15.19 | 808,045 | -0.05(-0.33%) |
Apr 10, 2023 | 14.20 | 15.33 | 14.09 | 15.24 | 641,913 | +0.97(+6.80%) |
Apr 06, 2023 | 13.97 | 14.48 | 13.70 | 14.27 | 174,478 | +0.30(+2.15%) |
Apr 05, 2023 | 14.07 | 14.25 | 13.88 | 13.97 | 148,984 | -0.14(-0.99%) |
Apr 04, 2023 | 14.47 | 14.75 | 13.85 | 14.11 | 306,799 | -0.30(-2.08%) |
Apr 03, 2023 | 14.50 | 14.56 | 13.51 | 14.41 | 503,553 | -0.09(-0.62%) |
Mar 31, 2023 | 14.42 | 14.62 | 14.32 | 14.50 | 752,542 | +0.15(+1.05%) |
Mar 30, 2023 | 14.73 | 14.75 | 14.06 | 14.35 | 333,563 | -0.27(-1.85%) |
Mar 29, 2023 | 14.49 | 14.80 | 14.26 | 14.62 | 410,051 | +0.37(+2.60%) |
Mar 28, 2023 | 14.66 | 14.67 | 14.21 | 14.25 | 378,695 | -0.33(-2.26%) |
Mar 27, 2023 | 14.10 | 14.65 | 14.00 | 14.58 | 429,429 | +0.58(+4.14%) |
Mar 24, 2023 | 13.83 | 14.11 | 13.70 | 14.00 | 333,680 | +0.08(+0.57%) |
Mar 23, 2023 | 14.05 | 14.31 | 13.55 | 13.92 | 466,653 | +0.41(+3.03%) |
Mar 22, 2023 | 13.75 | 13.93 | 13.37 | 13.51 | 230,455 | -0.24(-1.75%) |
Mar 21, 2023 | 13.64 | 13.88 | 13.54 | 13.75 | 333,428 | +0.38(+2.84%) |
Mar 20, 2023 | 13.50 | 13.61 | 13.03 | 13.37 | 442,783 | -0.19(-1.40%) |
Mar 17, 2023 | 13.60 | 13.96 | 13.42 | 13.56 | 435,972 | -0.17(-1.24%) |
Mar 16, 2023 | 13.40 | 13.99 | 13.20 | 13.73 | 328,547 | +0.25(+1.85%) |
Mar 15, 2023 | 13.77 | 13.84 | 13.48 | 13.48 | 201,137 | -0.45(-3.23%) |
Mar 14, 2023 | 13.70 | 13.99 | 13.64 | 13.93 | 248,815 | +0.38(+2.80%) |
Mar 13, 2023 | 13.53 | 13.86 | 13.15 | 13.55 | 253,480 | +0.01(+0.07%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.26 | 13.54 | 278,482 | -0.59(-4.18%) |
Mar 09, 2023 | 14.72 | 14.72 | 13.45 | 14.13 | 399,996 | -0.52(-3.55%) |
Mar 08, 2023 | 14.12 | 14.83 | 14.01 | 14.65 | 290,965 | +0.61(+4.34%) |
Mar 07, 2023 | 14.14 | 14.43 | 13.74 | 14.04 | 298,448 | -0.21(-1.47%) |
Mar 06, 2023 | 14.51 | 14.75 | 13.87 | 14.25 | 638,225 | -0.05(-0.35%) |
Mar 03, 2023 | 14.77 | 14.83 | 14.14 | 14.30 | 603,313 | -0.11(-0.76%) |
Mar 02, 2023 | 13.29 | 14.60 | 13.06 | 14.41 | 722,338 | +1.12(+8.43%) |