Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.32 | 13.59 | 13.05 | 13.10 | 1,903,397 | -0.32(-2.39%) |
May 30, 2023 | 13.39 | 13.66 | 13.27 | 13.42 | 375,171 | -0.17(-1.24%) |
May 26, 2023 | 13.64 | 13.68 | 13.35 | 13.59 | 384,638 | +0.07(+0.53%) |
May 25, 2023 | 13.54 | 13.65 | 13.32 | 13.52 | 333,457 | -0.19(-1.36%) |
May 24, 2023 | 13.81 | 13.89 | 13.57 | 13.71 | 237,030 | -0.05(-0.39%) |
May 23, 2023 | 14.14 | 14.36 | 13.74 | 13.76 | 485,729 | -0.37(-2.64%) |
May 22, 2023 | 14.23 | 14.31 | 14.11 | 14.13 | 259,208 | -0.04(-0.31%) |
May 19, 2023 | 14.13 | 14.35 | 14.01 | 14.18 | 310,196 | +0.18(+1.27%) |
May 18, 2023 | 13.81 | 14.13 | 13.70 | 14.00 | 353,190 | +0.19(+1.35%) |
May 17, 2023 | 13.65 | 13.98 | 13.63 | 13.81 | 378,698 | +0.16(+1.17%) |
May 16, 2023 | 14.02 | 14.11 | 13.62 | 13.65 | 243,641 | -0.48(-3.40%) |
May 15, 2023 | 13.94 | 14.18 | 13.84 | 14.13 | 218,095 | +0.24(+1.73%) |
May 12, 2023 | 13.78 | 13.94 | 13.73 | 13.89 | 234,916 | +0.15(+1.10%) |
May 11, 2023 | 13.93 | 14.01 | 13.74 | 13.74 | 363,909 | -0.29(-2.05%) |
May 10, 2023 | 14.03 | 14.12 | 13.79 | 14.03 | 336,690 | +0.10(+0.75%) |
May 09, 2023 | 14.07 | 14.17 | 13.80 | 13.93 | 723,326 | +0.21(+1.52%) |
May 08, 2023 | 13.60 | 13.80 | 13.52 | 13.72 | 352,429 | +0.18(+1.35%) |
May 05, 2023 | 13.54 | 13.73 | 13.44 | 13.53 | 323,384 | +0.36(+2.71%) |
May 04, 2023 | 13.06 | 13.31 | 12.80 | 13.18 | 294,049 | -0.02(-0.13%) |
May 03, 2023 | 13.73 | 13.73 | 12.61 | 13.20 | 645,852 | -0.40(-2.94%) |
May 02, 2023 | 13.89 | 13.90 | 13.40 | 13.60 | 362,741 | -0.36(-2.56%) |
May 01, 2023 | 13.93 | 13.99 | 13.79 | 13.95 | 158,962 | +0.00(+0.00%) |
Apr 28, 2023 | 13.87 | 14.10 | 13.79 | 13.95 | 168,963 | +0.19(+1.39%) |
Apr 27, 2023 | 13.92 | 13.97 | 13.61 | 13.76 | 138,150 | -0.07(-0.50%) |
Apr 26, 2023 | 13.93 | 14.07 | 13.75 | 13.83 | 228,297 | -0.15(-1.06%) |
Apr 25, 2023 | 14.12 | 14.14 | 13.89 | 13.98 | 163,126 | -0.19(-1.35%) |
Apr 24, 2023 | 14.09 | 14.25 | 13.99 | 14.17 | 193,972 | +0.09(+0.62%) |
Apr 21, 2023 | 14.16 | 14.16 | 13.83 | 14.08 | 157,449 | +0.03(+0.25%) |
Apr 20, 2023 | 13.93 | 14.08 | 13.83 | 14.05 | 173,763 | +0.06(+0.44%) |
Apr 19, 2023 | 14.00 | 14.08 | 13.76 | 13.99 | 171,500 | -0.20(-1.41%) |
Apr 18, 2023 | 14.33 | 14.33 | 13.97 | 14.19 | 251,330 | -0.15(-1.03%) |
Apr 17, 2023 | 14.48 | 14.52 | 14.28 | 14.34 | 257,431 | -0.11(-0.78%) |
Apr 14, 2023 | 14.49 | 14.54 | 14.25 | 14.45 | 375,845 | +0.23(+1.59%) |
Apr 13, 2023 | 14.13 | 14.54 | 14.12 | 14.22 | 329,048 | +0.16(+1.11%) |
Apr 12, 2023 | 13.93 | 14.34 | 13.85 | 14.07 | 527,213 | +0.23(+1.63%) |
Apr 11, 2023 | 13.74 | 14.07 | 13.73 | 13.84 | 365,826 | +0.21(+1.53%) |
Apr 10, 2023 | 13.48 | 13.76 | 13.48 | 13.63 | 220,521 | +0.30(+2.29%) |
Apr 06, 2023 | 13.52 | 13.52 | 13.33 | 13.33 | 180,886 | -0.23(-1.67%) |
Apr 05, 2023 | 13.45 | 13.66 | 13.26 | 13.55 | 251,819 | +0.08(+0.58%) |
Apr 04, 2023 | 13.69 | 13.75 | 13.26 | 13.47 | 204,560 | -0.19(-1.40%) |
Apr 03, 2023 | 13.82 | 13.88 | 13.36 | 13.67 | 389,771 | +0.42(+3.15%) |
Mar 31, 2023 | 12.98 | 13.27 | 12.95 | 13.25 | 261,025 | +0.36(+2.77%) |
Mar 30, 2023 | 12.93 | 13.08 | 12.79 | 12.89 | 156,194 | +0.09(+0.68%) |
Mar 29, 2023 | 12.73 | 12.86 | 12.54 | 12.80 | 204,546 | +0.22(+1.73%) |
Mar 28, 2023 | 12.66 | 12.88 | 12.53 | 12.59 | 321,451 | -0.08(-0.62%) |
Mar 27, 2023 | 12.73 | 12.76 | 12.43 | 12.66 | 313,276 | +0.06(+0.48%) |
Mar 24, 2023 | 12.23 | 12.65 | 12.12 | 12.60 | 296,914 | +0.31(+2.55%) |
Mar 23, 2023 | 12.59 | 12.79 | 12.26 | 12.29 | 293,504 | -0.20(-1.60%) |
Mar 22, 2023 | 12.85 | 12.85 | 12.47 | 12.49 | 258,835 | -0.32(-2.51%) |
Mar 21, 2023 | 12.52 | 12.82 | 12.41 | 12.81 | 492,777 | +0.43(+3.44%) |
Mar 20, 2023 | 12.50 | 12.64 | 12.36 | 12.39 | 376,246 | -0.11(-0.90%) |
Mar 17, 2023 | 12.73 | 12.92 | 12.36 | 12.50 | 477,476 | -0.26(-2.04%) |
Mar 16, 2023 | 12.20 | 12.80 | 12.13 | 12.76 | 524,185 | +0.46(+3.75%) |
Mar 15, 2023 | 12.65 | 12.77 | 12.05 | 12.30 | 870,911 | -0.66(-5.10%) |
Mar 14, 2023 | 12.95 | 13.12 | 12.85 | 12.96 | 494,871 | +0.09(+0.68%) |
Mar 13, 2023 | 12.91 | 13.09 | 12.63 | 12.87 | 457,417 | -0.18(-1.40%) |
Mar 10, 2023 | 13.31 | 13.39 | 12.96 | 13.06 | 328,220 | -0.28(-2.09%) |
Mar 09, 2023 | 13.59 | 13.68 | 13.27 | 13.33 | 421,521 | -0.14(-1.03%) |
Mar 08, 2023 | 13.66 | 13.66 | 13.07 | 13.47 | 832,743 | -0.29(-2.09%) |
Mar 07, 2023 | 14.06 | 14.06 | 13.61 | 13.76 | 803,685 | +0.00(+0.00%) |
Mar 06, 2023 | 13.68 | 13.90 | 13.66 | 13.76 | 459,070 | +0.05(+0.37%) |
Mar 03, 2023 | 13.51 | 13.82 | 13.35 | 13.71 | 416,912 | +0.13(+0.93%) |
Mar 02, 2023 | 13.28 | 13.62 | 13.18 | 13.58 | 472,656 | +0.36(+2.75%) |