Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.11 | 12.11 | 11.27 | 11.93 | 2,583,282 | -0.16(-1.31%) |
May 30, 2023 | 12.97 | 13.01 | 11.66 | 12.09 | 3,403,535 | -0.97(-7.42%) |
May 26, 2023 | 13.23 | 13.36 | 12.90 | 13.06 | 1,765,305 | -0.02(-0.13%) |
May 25, 2023 | 13.04 | 13.70 | 12.96 | 13.07 | 2,129,850 | -0.64(-4.67%) |
May 24, 2023 | 13.70 | 13.99 | 13.50 | 13.71 | 1,425,714 | -0.23(-1.65%) |
May 23, 2023 | 14.23 | 14.49 | 13.87 | 13.94 | 1,610,670 | -0.61(-4.22%) |
May 22, 2023 | 14.58 | 14.71 | 14.42 | 14.56 | 472,523 | +0.21(+1.49%) |
May 19, 2023 | 14.67 | 14.73 | 13.96 | 14.35 | 1,465,176 | +0.01(+0.06%) |
May 18, 2023 | 15.09 | 15.09 | 14.23 | 14.34 | 949,657 | -0.50(-3.34%) |
May 17, 2023 | 14.45 | 14.86 | 14.43 | 14.83 | 840,830 | +0.14(+0.93%) |
May 16, 2023 | 14.24 | 14.87 | 14.24 | 14.70 | 1,274,612 | +0.17(+1.18%) |
May 15, 2023 | 13.88 | 14.65 | 13.75 | 14.52 | 985,786 | +0.94(+6.91%) |
May 12, 2023 | 13.59 | 13.72 | 13.45 | 13.59 | 779,069 | -0.09(-0.69%) |
May 11, 2023 | 13.14 | 13.83 | 13.14 | 13.68 | 729,181 | +0.45(+3.42%) |
May 10, 2023 | 13.23 | 13.57 | 13.00 | 13.23 | 752,752 | -0.11(-0.83%) |
May 09, 2023 | 13.35 | 13.42 | 13.16 | 13.34 | 504,005 | -0.50(-3.58%) |
May 08, 2023 | 14.15 | 14.15 | 13.75 | 13.83 | 388,759 | -0.15(-1.10%) |
May 05, 2023 | 14.12 | 14.25 | 13.87 | 13.99 | 390,882 | -0.02(-0.12%) |
May 04, 2023 | 13.94 | 14.31 | 13.92 | 14.00 | 479,632 | +0.14(+0.99%) |
May 03, 2023 | 13.81 | 13.93 | 13.59 | 13.87 | 527,481 | +0.13(+0.93%) |
May 02, 2023 | 14.34 | 14.34 | 13.53 | 13.74 | 840,826 | -0.87(-5.96%) |
May 01, 2023 | 14.79 | 15.11 | 14.42 | 14.61 | 764,358 | -0.34(-2.28%) |
Apr 28, 2023 | 15.46 | 15.46 | 14.92 | 14.95 | 1,502,109 | +0.28(+1.92%) |
Apr 27, 2023 | 14.42 | 14.87 | 13.64 | 14.67 | 1,021,820 | +0.48(+3.37%) |
Apr 26, 2023 | 14.28 | 14.31 | 14.05 | 14.19 | 828,416 | +0.55(+4.07%) |
Apr 25, 2023 | 13.77 | 13.86 | 13.53 | 13.64 | 1,001,620 | -0.31(-2.20%) |
Apr 24, 2023 | 14.15 | 14.18 | 13.87 | 13.94 | 864,238 | -0.35(-2.45%) |
Apr 21, 2023 | 14.30 | 14.39 | 14.15 | 14.29 | 688,934 | -0.10(-0.71%) |
Apr 20, 2023 | 14.52 | 14.72 | 14.31 | 14.40 | 784,807 | -0.18(-1.23%) |
Apr 19, 2023 | 14.52 | 14.70 | 14.52 | 14.58 | 850,654 | -0.14(-0.93%) |
Apr 18, 2023 | 15.16 | 15.20 | 14.70 | 14.71 | 430,031 | -0.44(-2.93%) |
Apr 17, 2023 | 15.25 | 15.35 | 15.03 | 15.16 | 686,549 | +0.36(+2.42%) |
Apr 14, 2023 | 15.23 | 15.29 | 14.78 | 14.80 | 549,787 | -0.32(-2.15%) |
Apr 13, 2023 | 15.09 | 15.45 | 15.02 | 15.12 | 1,620,652 | +0.33(+2.25%) |
Apr 12, 2023 | 15.18 | 15.20 | 14.67 | 14.79 | 845,017 | -0.39(-2.59%) |
Apr 11, 2023 | 15.20 | 15.47 | 15.14 | 15.18 | 591,312 | +0.03(+0.23%) |
Apr 10, 2023 | 15.34 | 15.34 | 14.95 | 15.15 | 1,116,175 | -0.37(-2.37%) |
Apr 06, 2023 | 15.41 | 15.66 | 15.28 | 15.51 | 777,470 | +0.10(+0.66%) |
Apr 05, 2023 | 15.96 | 15.96 | 15.05 | 15.41 | 1,405,289 | -0.71(-4.40%) |
Apr 04, 2023 | 16.04 | 16.45 | 15.93 | 16.12 | 1,908,707 | -0.12(-0.74%) |
Apr 03, 2023 | 16.73 | 16.80 | 15.89 | 16.24 | 1,610,686 | -0.89(-5.18%) |
Mar 31, 2023 | 18.36 | 18.43 | 16.91 | 17.13 | 5,004,279 | +0.02(+0.10%) |
Mar 30, 2023 | 17.08 | 17.38 | 16.93 | 17.11 | 2,463,308 | +0.39(+2.35%) |
Mar 29, 2023 | 16.62 | 16.88 | 16.41 | 16.72 | 1,223,427 | +0.31(+1.87%) |
Mar 28, 2023 | 16.40 | 16.61 | 16.18 | 16.41 | 5,462,579 | +0.71(+4.51%) |
Mar 27, 2023 | 15.64 | 15.91 | 15.47 | 15.70 | 1,152,584 | -0.28(-1.76%) |
Mar 24, 2023 | 15.81 | 16.31 | 15.62 | 15.98 | 1,082,051 | -0.08(-0.48%) |
Mar 23, 2023 | 15.71 | 16.26 | 15.63 | 16.06 | 1,581,312 | +1.14(+7.61%) |
Mar 22, 2023 | 14.49 | 15.36 | 14.34 | 14.93 | 1,692,405 | +0.48(+3.31%) |
Mar 21, 2023 | 14.58 | 14.79 | 14.40 | 14.45 | 1,439,607 | +0.32(+2.30%) |
Mar 20, 2023 | 13.62 | 14.22 | 13.40 | 14.12 | 609,064 | +0.06(+0.43%) |
Mar 17, 2023 | 14.50 | 14.52 | 13.83 | 14.06 | 1,412,448 | -0.01(-0.06%) |
Mar 16, 2023 | 13.54 | 14.07 | 13.40 | 14.07 | 748,286 | +0.32(+2.30%) |
Mar 15, 2023 | 13.80 | 13.87 | 13.47 | 13.76 | 747,338 | -0.42(-2.95%) |
Mar 14, 2023 | 14.04 | 14.28 | 13.91 | 14.17 | 597,657 | +0.03(+0.18%) |
Mar 13, 2023 | 14.01 | 14.33 | 13.97 | 14.15 | 564,796 | -0.01(-0.06%) |
Mar 10, 2023 | 14.10 | 14.55 | 13.99 | 14.16 | 923,500 | +0.00(+0.00%) |
Mar 09, 2023 | 14.67 | 14.85 | 14.14 | 14.16 | 1,182,998 | -0.79(-5.26%) |
Mar 08, 2023 | 14.75 | 15.01 | 14.65 | 14.94 | 1,065,299 | -0.19(-1.24%) |
Mar 07, 2023 | 15.41 | 15.49 | 15.03 | 15.13 | 1,375,027 | -0.51(-3.27%) |
Mar 06, 2023 | 15.99 | 16.31 | 15.48 | 15.64 | 2,250,523 | -0.69(-4.23%) |
Mar 03, 2023 | 16.51 | 16.73 | 16.25 | 16.33 | 1,820,476 | -0.22(-1.34%) |
Mar 02, 2023 | 16.22 | 17.19 | 16.02 | 16.56 | 1,711,843 | +0.23(+1.41%) |