Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.92 | 13.95 | 13.50 | 13.56 | 155,235 | -0.45(-3.23%) |
May 30, 2023 | 14.11 | 14.65 | 13.84 | 14.01 | 96,837 | -0.07(-0.47%) |
May 26, 2023 | 13.86 | 14.14 | 13.55 | 14.07 | 120,016 | +0.22(+1.56%) |
May 25, 2023 | 14.10 | 14.21 | 13.76 | 13.86 | 188,305 | -0.26(-1.87%) |
May 24, 2023 | 14.36 | 14.40 | 14.11 | 14.12 | 285,617 | -0.33(-2.28%) |
May 23, 2023 | 14.26 | 14.72 | 14.22 | 14.45 | 215,766 | +0.19(+1.32%) |
May 22, 2023 | 14.00 | 14.32 | 13.70 | 14.26 | 200,410 | +0.42(+3.06%) |
May 19, 2023 | 14.39 | 14.46 | 13.74 | 13.84 | 209,648 | -0.41(-2.91%) |
May 18, 2023 | 14.17 | 14.34 | 13.94 | 14.25 | 247,253 | +0.13(+0.93%) |
May 17, 2023 | 13.42 | 14.22 | 12.97 | 14.12 | 207,447 | +1.05(+8.07%) |
May 16, 2023 | 13.34 | 13.48 | 13.04 | 13.07 | 117,003 | -0.23(-1.70%) |
May 15, 2023 | 12.89 | 13.42 | 12.89 | 13.29 | 149,724 | +0.33(+2.54%) |
May 12, 2023 | 13.06 | 13.10 | 12.84 | 12.96 | 161,919 | +0.04(+0.29%) |
May 11, 2023 | 12.99 | 13.26 | 12.88 | 12.93 | 197,869 | -0.26(-2.00%) |
May 10, 2023 | 13.36 | 13.53 | 13.01 | 13.19 | 204,679 | +0.01(+0.07%) |
May 09, 2023 | 13.25 | 13.61 | 13.08 | 13.18 | 185,808 | -0.12(-0.92%) |
May 08, 2023 | 13.93 | 14.12 | 13.29 | 13.30 | 246,513 | -0.35(-2.55%) |
May 05, 2023 | 13.30 | 13.73 | 13.26 | 13.65 | 277,082 | +0.65(+5.00%) |
May 04, 2023 | 13.23 | 13.43 | 12.34 | 13.00 | 264,185 | -0.46(-3.43%) |
May 03, 2023 | 13.86 | 14.18 | 13.41 | 13.46 | 263,416 | -0.35(-2.54%) |
May 02, 2023 | 14.49 | 14.63 | 13.79 | 13.81 | 282,059 | -0.67(-4.60%) |
May 01, 2023 | 14.45 | 14.88 | 14.42 | 14.48 | 232,887 | -0.46(-3.09%) |
Apr 28, 2023 | 15.04 | 15.44 | 14.91 | 14.94 | 206,189 | -0.12(-0.80%) |
Apr 27, 2023 | 15.04 | 15.46 | 14.83 | 15.06 | 178,825 | +0.18(+1.24%) |
Apr 26, 2023 | 15.72 | 16.00 | 14.61 | 14.88 | 235,188 | -1.05(-6.62%) |
Apr 25, 2023 | 16.39 | 17.06 | 15.90 | 15.93 | 175,806 | -0.61(-3.69%) |
Apr 24, 2023 | 16.63 | 16.90 | 16.51 | 16.54 | 194,279 | -0.21(-1.27%) |
Apr 21, 2023 | 16.74 | 16.78 | 16.51 | 16.76 | 164,740 | +0.04(+0.22%) |
Apr 20, 2023 | 16.77 | 16.89 | 16.56 | 16.72 | 112,474 | -0.18(-1.09%) |
Apr 19, 2023 | 16.57 | 17.06 | 16.39 | 16.90 | 142,138 | +0.43(+2.58%) |
Apr 18, 2023 | 16.92 | 16.92 | 16.37 | 16.48 | 99,722 | -0.34(-2.03%) |
Apr 17, 2023 | 16.42 | 16.82 | 16.28 | 16.82 | 271,116 | +0.37(+2.25%) |
Apr 14, 2023 | 17.00 | 17.01 | 16.35 | 16.45 | 114,361 | -0.34(-2.04%) |
Apr 13, 2023 | 16.58 | 16.89 | 16.50 | 16.79 | 101,017 | +0.28(+1.68%) |
Apr 12, 2023 | 16.83 | 16.95 | 16.46 | 16.52 | 94,345 | -0.21(-1.27%) |
Apr 11, 2023 | 16.91 | 16.97 | 16.65 | 16.73 | 103,997 | -0.18(-1.04%) |
Apr 10, 2023 | 16.84 | 17.21 | 16.84 | 16.90 | 204,090 | -0.03(-0.16%) |
Apr 06, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 136,100 | +0.31(+1.89%) |
Apr 05, 2023 | 16.52 | 16.71 | 16.36 | 16.62 | 168,927 | -0.02(-0.11%) |
Apr 04, 2023 | 17.05 | 17.10 | 16.44 | 16.64 | 152,135 | -0.41(-2.39%) |
Apr 03, 2023 | 17.16 | 17.25 | 16.86 | 17.04 | 155,022 | -0.13(-0.75%) |
Mar 31, 2023 | 17.02 | 17.20 | 16.87 | 17.17 | 188,918 | +0.21(+1.25%) |
Mar 30, 2023 | 17.62 | 17.75 | 16.87 | 16.96 | 218,458 | -0.50(-2.86%) |
Mar 29, 2023 | 17.67 | 17.74 | 17.31 | 17.46 | 169,025 | -0.08(-0.47%) |
Mar 28, 2023 | 17.75 | 17.93 | 17.42 | 17.54 | 350,621 | -0.22(-1.25%) |
Mar 27, 2023 | 17.62 | 18.08 | 17.62 | 17.76 | 248,426 | +0.45(+2.62%) |
Mar 24, 2023 | 16.83 | 17.43 | 16.77 | 17.31 | 454,172 | +0.23(+1.35%) |
Mar 23, 2023 | 18.05 | 18.24 | 17.04 | 17.08 | 204,865 | -0.62(-3.50%) |
Mar 22, 2023 | 18.56 | 18.59 | 17.68 | 17.70 | 238,161 | -0.84(-4.54%) |
Mar 21, 2023 | 18.60 | 19.33 | 18.29 | 18.54 | 471,019 | +0.68(+3.83%) |
Mar 20, 2023 | 18.03 | 18.65 | 17.81 | 17.86 | 346,422 | +0.04(+0.21%) |
Mar 17, 2023 | 18.88 | 19.29 | 17.76 | 17.82 | 1,589,719 | -1.35(-7.04%) |
Mar 16, 2023 | 17.79 | 19.51 | 17.62 | 19.17 | 327,375 | +0.93(+5.12%) |
Mar 15, 2023 | 17.57 | 18.50 | 17.52 | 18.24 | 487,004 | -0.14(-0.75%) |
Mar 14, 2023 | 19.48 | 21.33 | 18.24 | 18.37 | 638,986 | -0.15(-0.80%) |
Mar 13, 2023 | 18.86 | 19.58 | 17.91 | 18.52 | 625,506 | -1.31(-6.62%) |
Mar 10, 2023 | 19.63 | 20.14 | 19.00 | 19.83 | 266,347 | -0.18(-0.88%) |
Mar 09, 2023 | 21.05 | 21.09 | 19.93 | 20.01 | 219,270 | -1.22(-5.75%) |
Mar 08, 2023 | 21.18 | 21.33 | 20.87 | 21.23 | 174,371 | +0.15(+0.70%) |
Mar 07, 2023 | 21.33 | 21.33 | 20.98 | 21.08 | 160,186 | -0.30(-1.38%) |
Mar 06, 2023 | 21.68 | 21.68 | 21.17 | 21.38 | 183,033 | -0.30(-1.37%) |
Mar 03, 2023 | 21.56 | 21.75 | 21.36 | 21.67 | 109,484 | +0.20(+0.95%) |
Mar 02, 2023 | 21.62 | 21.62 | 21.24 | 21.47 | 134,543 | -0.32(-1.49%) |