Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 15.54 | 15.54 | 14.12 | 14.17 | 117,988 | -1.42(-9.11%) |
May 26, 2023 | 15.20 | 15.66 | 15.06 | 15.59 | 188,212 | +0.65(+4.35%) |
May 25, 2023 | 15.20 | 15.22 | 14.90 | 14.94 | 118,492 | -0.14(-0.93%) |
May 24, 2023 | 14.97 | 15.22 | 14.92 | 15.08 | 127,123 | +0.11(+0.73%) |
May 23, 2023 | 14.64 | 15.24 | 14.64 | 14.97 | 110,251 | +0.32(+2.18%) |
May 22, 2023 | 15.63 | 15.86 | 14.64 | 14.65 | 219,331 | -0.90(-5.79%) |
May 19, 2023 | 15.31 | 16.02 | 15.20 | 15.55 | 255,600 | +0.43(+2.84%) |
May 18, 2023 | 15.01 | 15.31 | 14.98 | 15.12 | 108,704 | +0.05(+0.37%) |
May 17, 2023 | 15.44 | 15.59 | 14.80 | 15.06 | 153,724 | -0.39(-2.51%) |
May 16, 2023 | 16.06 | 16.78 | 15.35 | 15.45 | 140,064 | -0.63(-3.90%) |
May 15, 2023 | 15.87 | 16.08 | 15.57 | 16.08 | 125,163 | +0.27(+1.70%) |
May 12, 2023 | 15.47 | 15.89 | 15.41 | 15.81 | 128,423 | +0.51(+3.32%) |
May 11, 2023 | 14.57 | 15.38 | 14.57 | 15.30 | 169,432 | +1.01(+7.10%) |
May 10, 2023 | 14.19 | 14.37 | 13.74 | 14.29 | 109,035 | +0.19(+1.34%) |
May 09, 2023 | 14.04 | 14.24 | 13.61 | 14.10 | 99,534 | +0.06(+0.43%) |
May 08, 2023 | 15.02 | 15.12 | 13.03 | 14.04 | 208,231 | -1.22(-8.02%) |
May 05, 2023 | 14.51 | 15.31 | 14.51 | 15.26 | 92,253 | +0.82(+5.65%) |
May 04, 2023 | 15.08 | 15.09 | 14.36 | 14.45 | 112,256 | -0.76(-4.97%) |
May 03, 2023 | 15.59 | 15.59 | 14.86 | 15.20 | 116,221 | -0.28(-1.80%) |
May 02, 2023 | 15.70 | 15.87 | 15.35 | 15.48 | 91,823 | -0.31(-1.95%) |
May 01, 2023 | 15.48 | 15.90 | 15.43 | 15.79 | 98,155 | +0.30(+1.93%) |
Apr 28, 2023 | 15.30 | 15.68 | 15.16 | 15.49 | 75,284 | +0.16(+1.04%) |
Apr 27, 2023 | 15.63 | 15.79 | 15.11 | 15.33 | 79,139 | -0.13(-0.84%) |
Apr 26, 2023 | 15.15 | 15.57 | 14.96 | 15.46 | 85,358 | +0.16(+1.04%) |
Apr 25, 2023 | 15.68 | 15.84 | 15.22 | 15.30 | 94,791 | -0.53(-3.33%) |
Apr 24, 2023 | 15.56 | 15.85 | 15.32 | 15.83 | 113,545 | +0.16(+1.02%) |
Apr 21, 2023 | 15.72 | 15.85 | 15.54 | 15.67 | 75,532 | -0.03(-0.19%) |
Apr 20, 2023 | 15.72 | 15.79 | 15.55 | 15.70 | 56,633 | -0.05(-0.32%) |
Apr 19, 2023 | 15.87 | 15.88 | 15.68 | 15.75 | 66,845 | +0.06(+0.38%) |
Apr 18, 2023 | 15.92 | 16.25 | 15.54 | 15.69 | 80,080 | -0.23(-1.44%) |
Apr 17, 2023 | 16.12 | 16.27 | 15.74 | 15.92 | 106,356 | -0.08(-0.50%) |
Apr 14, 2023 | 15.48 | 16.04 | 15.33 | 16.00 | 98,502 | +0.43(+2.75%) |
Apr 13, 2023 | 16.19 | 16.53 | 15.30 | 15.57 | 128,757 | -0.58(-3.57%) |
Apr 12, 2023 | 15.86 | 16.38 | 15.63 | 16.15 | 154,718 | +0.43(+2.72%) |
Apr 11, 2023 | 15.47 | 15.85 | 14.76 | 15.72 | 205,658 | +0.25(+1.61%) |
Apr 10, 2023 | 14.62 | 15.76 | 14.61 | 15.47 | 241,506 | +1.00(+6.87%) |
Apr 06, 2023 | 14.17 | 14.69 | 13.96 | 14.48 | 88,027 | +0.45(+3.19%) |
Apr 05, 2023 | 14.32 | 14.65 | 13.57 | 14.03 | 141,117 | -0.30(-2.08%) |
Apr 04, 2023 | 14.28 | 14.79 | 14.17 | 14.33 | 139,907 | +0.09(+0.63%) |
Apr 03, 2023 | 13.78 | 14.38 | 13.58 | 14.24 | 157,911 | +0.49(+3.55%) |
Mar 31, 2023 | 13.63 | 13.76 | 13.48 | 13.75 | 101,469 | +0.19(+1.39%) |
Mar 30, 2023 | 13.48 | 13.77 | 13.41 | 13.56 | 85,069 | +0.23(+1.72%) |
Mar 29, 2023 | 13.29 | 13.86 | 13.23 | 13.33 | 143,729 | +0.20(+1.52%) |
Mar 28, 2023 | 12.79 | 13.20 | 12.75 | 13.13 | 179,641 | +0.35(+2.72%) |
Mar 27, 2023 | 12.14 | 13.05 | 12.08 | 12.79 | 251,123 | +1.19(+10.30%) |
Mar 24, 2023 | 10.71 | 11.74 | 10.62 | 11.59 | 224,034 | +0.79(+7.27%) |
Mar 23, 2023 | 10.71 | 11.03 | 10.70 | 10.81 | 62,311 | +0.10(+0.93%) |
Mar 22, 2023 | 10.75 | 11.06 | 10.68 | 10.71 | 80,362 | -0.07(-0.65%) |
Mar 21, 2023 | 11.09 | 11.12 | 10.52 | 10.78 | 156,554 | -0.13(-1.19%) |
Mar 20, 2023 | 10.64 | 11.15 | 10.63 | 10.91 | 93,858 | +0.31(+2.91%) |
Mar 17, 2023 | 10.32 | 10.68 | 10.32 | 10.60 | 119,128 | -0.01(-0.09%) |
Mar 16, 2023 | 9.911 | 10.68 | 9.858 | 10.61 | 102,823 | +0.62(+6.18%) |
Mar 15, 2023 | 9.433 | 10.15 | 9.329 | 9.990 | 138,679 | +0.40(+4.15%) |
Mar 14, 2023 | 9.075 | 10.24 | 9.075 | 9.592 | 292,366 | +0.68(+7.59%) |
Mar 13, 2023 | 11.97 | 11.97 | 8.239 | 8.916 | 427,170 | -2.70(-23.22%) |
Mar 10, 2023 | 11.73 | 11.86 | 11.37 | 11.61 | 82,058 | -0.15(-1.27%) |
Mar 09, 2023 | 11.55 | 12.08 | 11.46 | 11.76 | 87,852 | +0.21(+1.81%) |
Mar 08, 2023 | 11.67 | 11.68 | 11.33 | 11.55 | 55,046 | -0.10(-0.85%) |
Mar 07, 2023 | 11.54 | 11.70 | 11.36 | 11.65 | 38,148 | +0.14(+1.21%) |
Mar 06, 2023 | 11.79 | 11.81 | 11.30 | 11.51 | 78,588 | -0.30(-2.53%) |
Mar 03, 2023 | 11.95 | 11.95 | 11.64 | 11.81 | 40,003 | -0.11(-0.92%) |
Mar 02, 2023 | 11.58 | 12.04 | 11.58 | 11.92 | 64,723 | +0.24(+2.05%) |