Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.05 | 13.50 | 11.59 | 12.84 | 9,459,710 | +0.55(+4.48%) |
May 30, 2023 | 13.09 | 13.15 | 12.03 | 12.29 | 1,498,924 | -0.76(-5.82%) |
May 26, 2023 | 13.23 | 13.42 | 12.81 | 13.05 | 1,110,789 | -0.17(-1.29%) |
May 25, 2023 | 13.46 | 13.46 | 12.88 | 13.22 | 2,003,008 | -0.18(-1.34%) |
May 24, 2023 | 13.51 | 13.68 | 12.97 | 13.40 | 1,559,145 | -0.24(-1.76%) |
May 23, 2023 | 12.88 | 13.86 | 12.77 | 13.64 | 3,394,850 | +0.04(+0.29%) |
May 22, 2023 | 13.49 | 13.76 | 13.06 | 13.60 | 1,389,724 | +0.22(+1.64%) |
May 19, 2023 | 12.85 | 13.88 | 12.85 | 13.38 | 2,948,720 | +0.63(+4.94%) |
May 18, 2023 | 12.81 | 12.86 | 12.28 | 12.75 | 2,914,885 | -0.07(-0.55%) |
May 17, 2023 | 13.45 | 13.64 | 12.56 | 12.82 | 4,486,393 | -0.57(-4.26%) |
May 16, 2023 | 14.85 | 16.62 | 12.04 | 13.39 | 14,447,725 | -1.61(-10.73%) |
May 15, 2023 | 14.66 | 15.20 | 14.23 | 15.00 | 2,680,975 | +0.17(+1.15%) |
May 12, 2023 | 13.82 | 14.93 | 13.68 | 14.83 | 5,438,921 | +1.14(+8.33%) |
May 11, 2023 | 12.00 | 13.76 | 11.91 | 13.69 | 7,381,932 | +1.57(+12.95%) |
May 10, 2023 | 12.37 | 13.24 | 11.91 | 12.12 | 9,009,138 | +0.03(+0.25%) |
May 09, 2023 | 12.39 | 14.19 | 12.20 | 12.09 | 10,978,655 | -1.81(-13.02%) |
May 08, 2023 | 14.99 | 15.00 | 13.64 | 13.90 | 5,053,527 | -0.57(-3.94%) |
May 05, 2023 | 13.56 | 15.08 | 13.05 | 14.47 | 6,157,444 | +1.13(+8.47%) |
May 04, 2023 | 13.26 | 13.70 | 13.21 | 13.34 | 1,414,086 | +0.01(+0.08%) |
May 03, 2023 | 13.29 | 13.57 | 13.16 | 13.33 | 1,624,934 | +0.16(+1.21%) |
May 02, 2023 | 13.56 | 13.70 | 13.15 | 13.17 | 1,319,100 | -0.46(-3.37%) |
May 01, 2023 | 13.87 | 13.93 | 13.55 | 13.63 | 1,161,928 | -0.16(-1.16%) |
Apr 28, 2023 | 13.47 | 14.19 | 13.38 | 13.79 | 1,297,294 | +0.37(+2.76%) |
Apr 27, 2023 | 13.31 | 13.54 | 13.11 | 13.42 | 1,425,261 | +0.20(+1.51%) |
Apr 26, 2023 | 13.26 | 13.47 | 13.00 | 13.22 | 2,496,483 | -0.13(-0.97%) |
Apr 25, 2023 | 14.22 | 14.22 | 13.09 | 13.35 | 4,809,184 | -1.02(-7.10%) |
Apr 24, 2023 | 14.49 | 14.49 | 14.20 | 14.37 | 1,696,863 | -0.09(-0.62%) |
Apr 21, 2023 | 14.19 | 14.58 | 14.16 | 14.46 | 1,074,709 | +0.36(+2.55%) |
Apr 20, 2023 | 13.97 | 14.23 | 13.80 | 14.10 | 1,414,853 | -0.01(-0.07%) |
Apr 19, 2023 | 14.09 | 14.26 | 13.94 | 14.11 | 1,311,875 | -0.08(-0.56%) |
Apr 18, 2023 | 14.27 | 14.27 | 13.97 | 14.19 | 1,256,282 | +0.05(+0.35%) |
Apr 17, 2023 | 14.18 | 14.26 | 13.80 | 14.14 | 745,475 | +0.03(+0.21%) |
Apr 14, 2023 | 14.02 | 14.18 | 13.77 | 14.11 | 1,131,199 | +0.07(+0.50%) |
Apr 13, 2023 | 13.78 | 14.16 | 13.70 | 14.04 | 911,483 | +0.29(+2.11%) |
Apr 12, 2023 | 13.89 | 13.95 | 13.48 | 13.75 | 1,115,493 | +0.04(+0.29%) |
Apr 11, 2023 | 13.98 | 14.19 | 13.52 | 13.71 | 988,280 | -0.23(-1.65%) |
Apr 10, 2023 | 13.58 | 14.00 | 13.43 | 13.94 | 978,551 | +0.26(+1.90%) |
Apr 06, 2023 | 13.53 | 13.69 | 13.42 | 13.68 | 604,193 | +0.16(+1.18%) |
Apr 05, 2023 | 13.52 | 13.75 | 13.26 | 13.52 | 799,666 | -0.04(-0.29%) |
Apr 04, 2023 | 13.60 | 13.85 | 13.44 | 13.56 | 1,454,487 | +0.00(+0.00%) |
Apr 03, 2023 | 13.96 | 14.05 | 13.46 | 13.56 | 1,478,115 | -0.45(-3.21%) |
Mar 31, 2023 | 13.73 | 14.34 | 13.65 | 14.01 | 1,009,025 | +0.51(+3.78%) |
Mar 30, 2023 | 13.75 | 13.88 | 13.49 | 13.50 | 621,244 | -0.14(-1.03%) |
Mar 29, 2023 | 13.93 | 14.05 | 13.63 | 13.64 | 527,708 | -0.06(-0.44%) |
Mar 28, 2023 | 13.73 | 13.81 | 13.49 | 13.70 | 756,036 | -0.07(-0.51%) |
Mar 27, 2023 | 13.83 | 13.99 | 13.69 | 13.77 | 1,068,428 | +0.10(+0.73%) |
Mar 24, 2023 | 13.59 | 13.76 | 13.38 | 13.67 | 790,081 | -0.07(-0.51%) |
Mar 23, 2023 | 13.72 | 14.10 | 13.70 | 13.74 | 1,447,517 | +0.13(+0.96%) |
Mar 22, 2023 | 14.11 | 14.38 | 13.60 | 13.61 | 1,732,787 | -0.57(-4.02%) |
Mar 21, 2023 | 14.48 | 14.65 | 14.14 | 14.18 | 874,485 | -0.06(-0.42%) |
Mar 20, 2023 | 14.22 | 14.38 | 14.05 | 14.24 | 1,441,002 | +0.03(+0.21%) |
Mar 17, 2023 | 14.87 | 14.87 | 13.99 | 14.21 | 1,476,685 | -0.65(-4.37%) |
Mar 16, 2023 | 15.31 | 15.34 | 14.71 | 14.86 | 1,657,661 | -0.66(-4.25%) |
Mar 15, 2023 | 15.22 | 15.54 | 14.99 | 15.52 | 1,086,738 | +0.03(+0.19%) |
Mar 14, 2023 | 15.29 | 15.76 | 15.29 | 15.49 | 894,099 | +0.51(+3.40%) |
Mar 13, 2023 | 14.71 | 15.52 | 14.31 | 14.98 | 1,119,301 | +0.32(+2.18%) |
Mar 10, 2023 | 14.87 | 14.87 | 14.39 | 14.66 | 1,576,306 | -0.27(-1.81%) |
Mar 09, 2023 | 15.65 | 15.78 | 14.86 | 14.93 | 834,189 | -0.64(-4.11%) |
Mar 08, 2023 | 15.18 | 15.84 | 15.18 | 15.57 | 1,683,591 | +0.22(+1.43%) |
Mar 07, 2023 | 15.67 | 15.80 | 15.34 | 15.35 | 1,866,138 | -0.42(-2.66%) |
Mar 06, 2023 | 16.54 | 16.57 | 15.75 | 15.77 | 1,617,283 | -0.71(-4.31%) |
Mar 03, 2023 | 15.85 | 16.58 | 15.73 | 16.48 | 1,921,694 | +0.71(+4.50%) |
Mar 02, 2023 | 14.83 | 15.89 | 14.81 | 15.77 | 1,220,926 | +0.80(+5.34%) |