Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 13.33 | 13.39 | 13.05 | 13.18 | 690,989 | -0.10(-0.75%) |
May 26, 2023 | 13.08 | 13.32 | 13.02 | 13.28 | 742,722 | +0.18(+1.37%) |
May 25, 2023 | 13.42 | 13.42 | 12.90 | 13.10 | 720,454 | -0.34(-2.53%) |
May 24, 2023 | 13.68 | 13.83 | 13.35 | 13.44 | 754,172 | -0.39(-2.82%) |
May 23, 2023 | 13.94 | 14.26 | 13.83 | 13.83 | 683,448 | -0.24(-1.71%) |
May 22, 2023 | 13.82 | 14.09 | 13.82 | 14.07 | 706,248 | +0.29(+2.10%) |
May 19, 2023 | 14.24 | 14.29 | 13.76 | 13.78 | 760,151 | -0.38(-2.68%) |
May 18, 2023 | 14.19 | 14.19 | 13.91 | 14.16 | 729,849 | +0.03(+0.21%) |
May 17, 2023 | 13.78 | 14.21 | 13.76 | 14.13 | 818,963 | +0.48(+3.52%) |
May 16, 2023 | 13.59 | 13.79 | 13.46 | 13.65 | 693,634 | +0.08(+0.59%) |
May 15, 2023 | 13.43 | 13.70 | 13.40 | 13.57 | 477,726 | +0.18(+1.34%) |
May 12, 2023 | 13.42 | 13.52 | 13.24 | 13.39 | 444,499 | +0.00(+0.00%) |
May 11, 2023 | 13.44 | 13.44 | 13.26 | 13.39 | 530,742 | -0.16(-1.18%) |
May 10, 2023 | 13.82 | 13.84 | 13.36 | 13.55 | 676,432 | -0.04(-0.29%) |
May 09, 2023 | 13.19 | 13.60 | 13.10 | 13.59 | 749,162 | +0.38(+2.88%) |
May 08, 2023 | 13.64 | 13.69 | 13.11 | 13.21 | 790,668 | -0.36(-2.65%) |
May 05, 2023 | 14.22 | 14.25 | 13.37 | 13.57 | 1,254,587 | -0.41(-2.93%) |
May 04, 2023 | 12.50 | 14.16 | 12.12 | 13.98 | 1,957,806 | +0.98(+7.54%) |
May 03, 2023 | 13.10 | 13.41 | 12.79 | 13.00 | 1,127,010 | -0.10(-0.76%) |
May 02, 2023 | 12.99 | 13.13 | 12.79 | 13.10 | 876,787 | +0.01(+0.08%) |
May 01, 2023 | 12.91 | 13.28 | 12.87 | 13.09 | 617,907 | +0.19(+1.47%) |
Apr 28, 2023 | 12.76 | 12.93 | 12.69 | 12.90 | 495,040 | +0.16(+1.26%) |
Apr 27, 2023 | 12.62 | 12.79 | 12.59 | 12.74 | 499,654 | +0.16(+1.27%) |
Apr 26, 2023 | 12.80 | 12.80 | 12.49 | 12.58 | 506,326 | -0.23(-1.80%) |
Apr 25, 2023 | 12.62 | 12.82 | 12.56 | 12.81 | 648,855 | +0.02(+0.16%) |
Apr 24, 2023 | 12.79 | 12.87 | 12.74 | 12.79 | 466,505 | +0.03(+0.24%) |
Apr 21, 2023 | 12.84 | 12.87 | 12.60 | 12.76 | 357,281 | -0.08(-0.62%) |
Apr 20, 2023 | 12.87 | 12.96 | 12.66 | 12.84 | 511,121 | -0.12(-0.93%) |
Apr 19, 2023 | 12.69 | 12.99 | 12.65 | 12.96 | 702,076 | +0.18(+1.41%) |
Apr 18, 2023 | 13.08 | 13.09 | 12.62 | 12.78 | 440,098 | -0.20(-1.54%) |
Apr 17, 2023 | 12.89 | 13.04 | 12.82 | 12.98 | 469,792 | +0.12(+0.93%) |
Apr 14, 2023 | 13.08 | 13.15 | 12.70 | 12.86 | 592,418 | -0.23(-1.76%) |
Apr 13, 2023 | 13.15 | 13.22 | 13.02 | 13.09 | 485,280 | +0.06(+0.46%) |
Apr 12, 2023 | 13.07 | 13.19 | 12.98 | 13.03 | 653,257 | +0.14(+1.09%) |
Apr 11, 2023 | 12.92 | 13.04 | 12.87 | 12.89 | 472,850 | +0.01(+0.08%) |
Apr 10, 2023 | 12.82 | 12.99 | 12.79 | 12.88 | 762,136 | -0.01(-0.08%) |
Apr 06, 2023 | 12.90 | 13.00 | 12.54 | 12.89 | 667,964 | -0.01(-0.08%) |
Apr 05, 2023 | 13.17 | 13.32 | 12.75 | 12.90 | 934,847 | -0.39(-2.93%) |
Apr 04, 2023 | 13.33 | 13.62 | 13.24 | 13.29 | 798,214 | +0.07(+0.53%) |
Apr 03, 2023 | 13.44 | 13.52 | 13.09 | 13.22 | 859,145 | -0.26(-1.93%) |
Mar 31, 2023 | 13.41 | 13.49 | 13.30 | 13.48 | 717,733 | +0.14(+1.05%) |
Mar 30, 2023 | 13.41 | 13.60 | 13.30 | 13.34 | 574,809 | +0.05(+0.38%) |
Mar 29, 2023 | 12.99 | 13.30 | 12.88 | 13.29 | 843,600 | +0.45(+3.50%) |
Mar 28, 2023 | 13.27 | 13.32 | 12.84 | 12.84 | 757,264 | -0.51(-3.82%) |
Mar 27, 2023 | 13.38 | 13.42 | 13.11 | 13.35 | 607,432 | +0.06(+0.45%) |
Mar 24, 2023 | 13.01 | 13.30 | 12.96 | 13.29 | 793,386 | +0.15(+1.14%) |
Mar 23, 2023 | 13.26 | 13.31 | 12.89 | 13.14 | 705,940 | +0.06(+0.46%) |
Mar 22, 2023 | 13.22 | 13.47 | 13.07 | 13.08 | 943,271 | -0.13(-0.98%) |
Mar 21, 2023 | 13.02 | 13.34 | 13.00 | 13.21 | 843,134 | +0.39(+3.04%) |
Mar 20, 2023 | 12.70 | 12.95 | 12.58 | 12.82 | 1,455,251 | +0.28(+2.23%) |
Mar 17, 2023 | 12.91 | 12.95 | 12.50 | 12.54 | 2,427,845 | -0.46(-3.54%) |
Mar 16, 2023 | 12.60 | 13.09 | 12.56 | 13.00 | 803,393 | +0.18(+1.40%) |
Mar 15, 2023 | 12.80 | 12.87 | 12.31 | 12.82 | 1,092,104 | -0.32(-2.44%) |
Mar 14, 2023 | 13.00 | 13.26 | 12.82 | 13.14 | 1,110,142 | +0.51(+4.04%) |
Mar 13, 2023 | 12.54 | 12.83 | 12.30 | 12.63 | 1,191,403 | -0.26(-2.02%) |
Mar 10, 2023 | 12.79 | 12.91 | 12.45 | 12.89 | 1,051,061 | +0.01(+0.08%) |
Mar 09, 2023 | 13.09 | 13.30 | 12.88 | 12.88 | 609,703 | -0.16(-1.23%) |
Mar 08, 2023 | 13.27 | 13.30 | 12.89 | 13.04 | 823,028 | -0.21(-1.58%) |
Mar 07, 2023 | 13.22 | 13.42 | 13.05 | 13.25 | 810,590 | +0.09(+0.68%) |
Mar 06, 2023 | 13.18 | 13.63 | 13.03 | 13.16 | 1,192,693 | +0.07(+0.53%) |
Mar 03, 2023 | 12.99 | 13.17 | 12.88 | 13.09 | 726,890 | +0.08(+0.61%) |
Mar 02, 2023 | 12.58 | 13.02 | 12.50 | 13.01 | 701,629 | +0.32(+2.52%) |