Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.91 | 12.11 | 11.67 | 12.00 | 103,231 | -0.07(-0.58%) |
May 30, 2023 | 12.61 | 12.84 | 11.90 | 12.07 | 191,703 | -1.32(-9.86%) |
May 26, 2023 | 13.12 | 13.60 | 12.60 | 13.39 | 96,876 | +1.18(+9.66%) |
May 25, 2023 | 12.75 | 12.82 | 12.20 | 12.21 | 70,437 | -0.61(-4.76%) |
May 24, 2023 | 13.09 | 13.09 | 12.48 | 12.82 | 87,513 | -0.33(-2.51%) |
May 23, 2023 | 13.11 | 13.44 | 12.92 | 13.15 | 44,393 | +0.06(+0.46%) |
May 22, 2023 | 13.18 | 13.42 | 13.09 | 13.09 | 66,750 | +0.18(+1.39%) |
May 19, 2023 | 12.80 | 12.98 | 12.66 | 12.91 | 219,026 | +0.16(+1.25%) |
May 18, 2023 | 13.32 | 13.63 | 12.60 | 12.75 | 201,918 | -0.76(-5.63%) |
May 17, 2023 | 13.49 | 13.61 | 13.21 | 13.51 | 67,345 | -0.11(-0.81%) |
May 16, 2023 | 13.96 | 13.97 | 13.44 | 13.62 | 112,327 | -0.64(-4.49%) |
May 15, 2023 | 13.77 | 14.61 | 13.77 | 14.26 | 120,399 | +0.78(+5.79%) |
May 12, 2023 | 13.71 | 13.72 | 13.18 | 13.48 | 84,210 | -0.56(-3.99%) |
May 11, 2023 | 13.98 | 14.10 | 13.68 | 14.04 | 71,164 | -0.11(-0.78%) |
May 10, 2023 | 14.13 | 14.39 | 14.03 | 14.15 | 48,220 | +0.08(+0.57%) |
May 09, 2023 | 14.58 | 14.58 | 13.93 | 14.07 | 113,535 | -1.45(-9.34%) |
May 08, 2023 | 15.87 | 16.11 | 15.47 | 15.52 | 52,533 | -0.41(-2.57%) |
May 05, 2023 | 15.67 | 16.52 | 15.67 | 15.93 | 147,363 | +0.63(+4.12%) |
May 04, 2023 | 14.92 | 15.65 | 14.92 | 15.30 | 83,695 | +0.64(+4.37%) |
May 03, 2023 | 14.51 | 14.86 | 14.26 | 14.66 | 36,819 | +0.29(+2.02%) |
May 02, 2023 | 14.87 | 14.87 | 14.21 | 14.37 | 82,281 | -0.74(-4.90%) |
May 01, 2023 | 15.20 | 15.42 | 15.08 | 15.11 | 25,554 | -0.13(-0.85%) |
Apr 28, 2023 | 15.00 | 15.39 | 14.84 | 15.24 | 78,811 | +0.20(+1.33%) |
Apr 27, 2023 | 14.85 | 15.15 | 14.78 | 15.04 | 97,375 | +0.16(+1.08%) |
Apr 26, 2023 | 14.69 | 14.94 | 14.50 | 14.88 | 156,609 | +0.31(+2.13%) |
Apr 25, 2023 | 15.62 | 15.94 | 14.50 | 14.57 | 183,221 | -1.77(-10.83%) |
Apr 24, 2023 | 16.52 | 16.59 | 16.12 | 16.34 | 104,486 | -0.01(-0.06%) |
Apr 21, 2023 | 16.15 | 16.50 | 15.98 | 16.35 | 86,259 | +0.35(+2.19%) |
Apr 20, 2023 | 16.17 | 16.41 | 15.84 | 16.00 | 123,835 | -0.81(-4.82%) |
Apr 19, 2023 | 17.03 | 17.09 | 16.41 | 16.81 | 214,324 | -0.50(-2.89%) |
Apr 18, 2023 | 17.05 | 17.50 | 16.90 | 17.31 | 115,290 | +0.51(+3.04%) |
Apr 17, 2023 | 17.21 | 17.21 | 16.22 | 16.80 | 206,352 | -0.93(-5.25%) |
Apr 14, 2023 | 17.50 | 18.15 | 17.21 | 17.73 | 317,102 | +0.73(+4.29%) |
Apr 13, 2023 | 16.80 | 17.51 | 16.80 | 17.00 | 275,479 | +1.48(+9.54%) |
Apr 12, 2023 | 16.40 | 16.40 | 15.27 | 15.52 | 107,677 | +0.02(+0.13%) |
Apr 11, 2023 | 14.45 | 15.79 | 14.27 | 15.50 | 175,089 | +0.86(+5.87%) |
Apr 10, 2023 | 15.38 | 15.50 | 14.12 | 14.64 | 121,371 | -0.01(-0.07%) |
Apr 06, 2023 | 13.90 | 14.89 | 13.89 | 14.65 | 340,032 | +1.80(+14.01%) |
Apr 05, 2023 | 13.07 | 13.19 | 12.58 | 12.85 | 97,452 | -0.39(-2.95%) |
Apr 04, 2023 | 13.23 | 14.01 | 13.10 | 13.24 | 244,444 | +0.78(+6.26%) |
Apr 03, 2023 | 12.85 | 12.85 | 12.32 | 12.46 | 190,426 | -0.56(-4.30%) |
Mar 31, 2023 | 13.24 | 13.51 | 12.99 | 13.02 | 148,768 | -0.38(-2.84%) |
Mar 30, 2023 | 13.57 | 13.67 | 13.20 | 13.40 | 73,621 | -0.01(-0.07%) |
Mar 29, 2023 | 13.64 | 13.74 | 13.16 | 13.41 | 150,705 | -0.23(-1.69%) |
Mar 28, 2023 | 13.61 | 13.72 | 13.34 | 13.64 | 76,191 | -0.17(-1.23%) |
Mar 27, 2023 | 13.52 | 14.33 | 13.52 | 13.81 | 62,512 | +0.07(+0.51%) |
Mar 24, 2023 | 13.89 | 13.94 | 13.66 | 13.74 | 89,920 | -0.46(-3.24%) |
Mar 23, 2023 | 14.45 | 14.45 | 13.72 | 14.20 | 276,962 | -0.39(-2.67%) |
Mar 22, 2023 | 14.81 | 14.86 | 14.47 | 14.59 | 96,120 | -0.41(-2.73%) |
Mar 21, 2023 | 14.13 | 15.12 | 14.10 | 15.00 | 281,157 | +1.57(+11.69%) |
Mar 20, 2023 | 13.60 | 14.13 | 13.33 | 13.43 | 199,441 | -1.05(-7.25%) |
Mar 17, 2023 | 14.64 | 14.73 | 14.22 | 14.48 | 92,198 | -0.36(-2.43%) |
Mar 16, 2023 | 14.60 | 14.98 | 14.35 | 14.84 | 92,947 | +0.04(+0.27%) |
Mar 15, 2023 | 14.50 | 14.88 | 14.14 | 14.80 | 176,380 | +0.32(+2.21%) |
Mar 14, 2023 | 13.80 | 14.59 | 13.73 | 14.48 | 182,475 | +0.98(+7.26%) |
Mar 13, 2023 | 13.72 | 13.74 | 12.93 | 13.50 | 324,457 | -0.70(-4.93%) |
Mar 10, 2023 | 14.87 | 15.03 | 13.98 | 14.20 | 186,199 | -0.91(-6.02%) |
Mar 09, 2023 | 13.85 | 15.66 | 13.85 | 15.11 | 486,901 | +1.54(+11.35%) |
Mar 08, 2023 | 15.73 | 15.96 | 13.25 | 13.57 | 1,114,930 | -2.96(-17.91%) |
Mar 07, 2023 | 16.70 | 16.97 | 15.96 | 16.53 | 629,811 | -0.46(-2.71%) |
Mar 06, 2023 | 17.45 | 17.45 | 16.81 | 16.99 | 282,947 | -0.43(-2.47%) |
Mar 03, 2023 | 17.25 | 17.48 | 16.80 | 17.42 | 122,748 | +0.07(+0.40%) |
Mar 02, 2023 | 17.26 | 17.61 | 17.22 | 17.35 | 173,919 | +0.21(+1.23%) |