Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.67 | 14.64 | 13.67 | 14.27 | 376,710 | +0.80(+5.94%) |
May 30, 2023 | 13.36 | 13.91 | 13.23 | 13.47 | 155,182 | -0.02(-0.15%) |
May 26, 2023 | 13.66 | 13.94 | 13.36 | 13.49 | 146,458 | -0.25(-1.82%) |
May 25, 2023 | 14.18 | 14.19 | 13.63 | 13.74 | 119,898 | -0.23(-1.64%) |
May 24, 2023 | 13.69 | 14.16 | 13.60 | 13.97 | 270,800 | +0.57(+4.25%) |
May 23, 2023 | 13.68 | 13.68 | 12.67 | 13.40 | 294,370 | -0.15(-1.11%) |
May 22, 2023 | 13.78 | 14.12 | 13.55 | 13.55 | 155,869 | -0.45(-3.21%) |
May 19, 2023 | 13.50 | 14.26 | 13.42 | 14.00 | 337,205 | +0.46(+3.40%) |
May 18, 2023 | 13.78 | 14.18 | 13.53 | 13.54 | 308,247 | -0.15(-1.10%) |
May 17, 2023 | 15.20 | 15.20 | 13.66 | 13.69 | 509,365 | -2.07(-13.13%) |
May 16, 2023 | 15.18 | 15.78 | 14.96 | 15.76 | 384,683 | +0.67(+4.44%) |
May 15, 2023 | 15.75 | 15.81 | 14.86 | 15.09 | 354,538 | -0.87(-5.45%) |
May 12, 2023 | 15.44 | 16.36 | 15.40 | 15.96 | 340,141 | +0.17(+1.08%) |
May 11, 2023 | 15.98 | 16.41 | 15.73 | 15.79 | 464,842 | +0.30(+1.94%) |
May 10, 2023 | 14.46 | 15.99 | 14.42 | 15.49 | 289,193 | +0.41(+2.72%) |
May 09, 2023 | 15.38 | 15.64 | 14.85 | 15.08 | 303,496 | +0.04(+0.27%) |
May 08, 2023 | 14.25 | 15.04 | 14.05 | 15.04 | 274,293 | +0.28(+1.90%) |
May 05, 2023 | 15.32 | 15.42 | 14.56 | 14.76 | 543,265 | -1.86(-11.19%) |
May 04, 2023 | 16.03 | 17.33 | 15.73 | 16.62 | 1,391,877 | +1.35(+8.84%) |
May 03, 2023 | 14.42 | 15.34 | 14.09 | 15.27 | 508,060 | +0.85(+5.89%) |
May 02, 2023 | 13.23 | 14.74 | 13.17 | 14.42 | 393,550 | +1.37(+10.50%) |
May 01, 2023 | 12.35 | 13.07 | 12.27 | 13.05 | 100,418 | +0.56(+4.48%) |
Apr 28, 2023 | 13.37 | 13.57 | 12.37 | 12.49 | 127,542 | -0.59(-4.51%) |
Apr 27, 2023 | 13.57 | 13.58 | 12.90 | 13.08 | 134,372 | -0.65(-4.73%) |
Apr 26, 2023 | 13.62 | 13.99 | 13.16 | 13.73 | 193,717 | +0.22(+1.63%) |
Apr 25, 2023 | 12.95 | 13.65 | 12.89 | 13.51 | 392,279 | +0.97(+7.77%) |
Apr 24, 2023 | 12.50 | 12.72 | 12.35 | 12.54 | 74,085 | +0.03(+0.21%) |
Apr 21, 2023 | 12.20 | 12.66 | 12.20 | 12.51 | 259,456 | +0.51(+4.25%) |
Apr 20, 2023 | 11.84 | 12.07 | 11.72 | 12.00 | 108,043 | +0.50(+4.35%) |
Apr 19, 2023 | 12.15 | 12.18 | 11.39 | 11.50 | 183,729 | -0.40(-3.36%) |
Apr 18, 2023 | 11.96 | 12.40 | 11.84 | 11.90 | 118,516 | -0.08(-0.63%) |
Apr 17, 2023 | 12.94 | 13.27 | 11.97 | 11.97 | 170,123 | -0.91(-7.03%) |
Apr 14, 2023 | 12.82 | 13.12 | 12.45 | 12.88 | 222,719 | -0.65(-4.80%) |
Apr 13, 2023 | 13.61 | 14.11 | 13.40 | 13.53 | 51,525 | -0.15(-1.10%) |
Apr 12, 2023 | 13.27 | 13.91 | 13.09 | 13.68 | 134,796 | +0.19(+1.41%) |
Apr 11, 2023 | 13.83 | 13.95 | 13.33 | 13.49 | 69,554 | -0.42(-3.02%) |
Apr 10, 2023 | 14.45 | 14.57 | 13.82 | 13.91 | 73,521 | -0.28(-1.97%) |
Apr 06, 2023 | 14.83 | 14.83 | 14.08 | 14.19 | 100,756 | -0.62(-4.19%) |
Apr 05, 2023 | 14.96 | 15.14 | 14.58 | 14.81 | 192,642 | +0.31(+2.14%) |
Apr 04, 2023 | 13.60 | 14.86 | 13.41 | 14.50 | 297,430 | +0.81(+5.92%) |
Apr 03, 2023 | 13.34 | 13.73 | 12.99 | 13.69 | 144,986 | +0.36(+2.70%) |
Mar 31, 2023 | 13.40 | 13.89 | 13.31 | 13.33 | 180,856 | -0.45(-3.26%) |
Mar 30, 2023 | 12.94 | 14.00 | 12.88 | 13.78 | 235,213 | +0.53(+4.00%) |
Mar 29, 2023 | 13.57 | 13.96 | 13.25 | 13.25 | 211,205 | -0.76(-5.42%) |
Mar 28, 2023 | 14.09 | 14.45 | 13.85 | 14.01 | 240,095 | -0.19(-1.34%) |
Mar 27, 2023 | 13.76 | 14.33 | 13.45 | 14.20 | 425,476 | -0.87(-5.78%) |
Mar 24, 2023 | 15.49 | 16.04 | 15.00 | 15.07 | 1,173,772 | +0.22(+1.48%) |
Mar 23, 2023 | 13.87 | 15.14 | 13.59 | 14.85 | 546,096 | +0.52(+3.63%) |
Mar 22, 2023 | 12.83 | 14.33 | 12.81 | 14.33 | 505,963 | +1.20(+9.14%) |
Mar 21, 2023 | 13.31 | 13.57 | 12.69 | 13.13 | 433,739 | -1.76(-11.82%) |
Mar 20, 2023 | 14.62 | 15.00 | 13.67 | 14.89 | 422,351 | -0.49(-3.19%) |
Mar 17, 2023 | 14.28 | 15.56 | 14.28 | 15.38 | 877,051 | +1.58(+11.45%) |
Mar 16, 2023 | 14.55 | 15.59 | 13.04 | 13.80 | 786,575 | -0.39(-2.75%) |
Mar 15, 2023 | 14.30 | 14.75 | 14.03 | 14.19 | 802,459 | +1.08(+8.24%) |
Mar 14, 2023 | 11.50 | 13.58 | 11.32 | 13.11 | 890,243 | -1.11(-7.81%) |
Mar 13, 2023 | 13.99 | 15.37 | 13.19 | 14.22 | 1,128,828 | +2.48(+21.12%) |
Mar 10, 2023 | 11.52 | 12.48 | 10.72 | 11.74 | 764,830 | +0.77(+7.02%) |
Mar 09, 2023 | 9.640 | 11.12 | 9.600 | 10.97 | 380,556 | +1.62(+17.33%) |
Mar 08, 2023 | 9.300 | 9.490 | 9.140 | 9.350 | 46,732 | +0.07(+0.75%) |
Mar 07, 2023 | 8.630 | 9.334 | 8.630 | 9.280 | 51,060 | +0.87(+10.34%) |
Mar 06, 2023 | 8.350 | 8.420 | 8.220 | 8.410 | 10,738 | +0.09(+1.08%) |
Mar 03, 2023 | 8.740 | 8.750 | 8.320 | 8.320 | 35,191 | -0.56(-6.31%) |
Mar 02, 2023 | 8.780 | 9.080 | 8.780 | 8.880 | 35,466 | +0.35(+4.10%) |