Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.74 | 11.80 | 11.60 | 11.72 | 1,960,618 | -0.11(-0.93%) |
May 30, 2023 | 11.87 | 11.92 | 11.69 | 11.83 | 1,278,789 | +0.13(+1.11%) |
May 26, 2023 | 11.52 | 11.74 | 11.41 | 11.70 | 1,108,807 | +0.17(+1.47%) |
May 25, 2023 | 11.40 | 11.70 | 11.40 | 11.53 | 1,842,324 | +0.12(+1.05%) |
May 24, 2023 | 11.51 | 11.57 | 11.23 | 11.41 | 2,407,224 | -0.12(-1.04%) |
May 23, 2023 | 11.81 | 11.81 | 11.29 | 11.53 | 24,918,780 | -0.31(-2.62%) |
May 22, 2023 | 11.94 | 11.95 | 11.45 | 11.84 | 2,655,069 | -0.12(-1.00%) |
May 19, 2023 | 12.08 | 12.20 | 11.87 | 11.96 | 4,793,639 | +0.02(+0.17%) |
May 18, 2023 | 11.75 | 12.10 | 11.73 | 11.94 | 12,675,959 | -0.12(-1.00%) |
May 17, 2023 | 12.98 | 13.21 | 12.00 | 12.06 | 3,693,329 | -1.28(-9.60%) |
May 16, 2023 | 13.54 | 13.56 | 13.29 | 13.34 | 372,736 | -0.31(-2.27%) |
May 15, 2023 | 13.61 | 13.69 | 13.51 | 13.65 | 435,220 | +0.12(+0.89%) |
May 12, 2023 | 13.65 | 13.74 | 13.40 | 13.53 | 308,858 | -0.08(-0.59%) |
May 11, 2023 | 13.60 | 13.64 | 13.51 | 13.61 | 565,286 | -0.04(-0.29%) |
May 10, 2023 | 13.85 | 13.93 | 13.46 | 13.65 | 554,657 | -0.13(-0.94%) |
May 09, 2023 | 13.89 | 13.89 | 13.64 | 13.78 | 828,278 | -0.21(-1.50%) |
May 08, 2023 | 14.20 | 14.23 | 13.87 | 13.99 | 633,988 | -0.10(-0.71%) |
May 05, 2023 | 14.00 | 14.24 | 13.96 | 14.09 | 643,558 | +0.33(+2.40%) |
May 04, 2023 | 13.77 | 14.93 | 13.64 | 13.76 | 913,762 | +0.18(+1.33%) |
May 03, 2023 | 13.55 | 13.88 | 13.53 | 13.58 | 973,688 | +0.11(+0.82%) |
May 02, 2023 | 13.43 | 13.49 | 13.20 | 13.47 | 636,786 | -0.03(-0.22%) |
May 01, 2023 | 13.45 | 13.69 | 13.43 | 13.50 | 433,432 | +0.03(+0.22%) |
Apr 28, 2023 | 13.20 | 13.56 | 13.20 | 13.47 | 662,538 | +0.27(+2.05%) |
Apr 27, 2023 | 12.96 | 13.22 | 12.90 | 13.20 | 394,573 | +0.35(+2.72%) |
Apr 26, 2023 | 12.89 | 13.01 | 12.81 | 12.85 | 403,526 | -0.13(-1.00%) |
Apr 25, 2023 | 13.18 | 13.25 | 12.97 | 12.98 | 330,887 | -0.32(-2.41%) |
Apr 24, 2023 | 13.19 | 13.35 | 13.19 | 13.30 | 281,826 | +0.04(+0.30%) |
Apr 21, 2023 | 13.34 | 13.34 | 13.17 | 13.26 | 375,075 | +0.00(+0.00%) |
Apr 20, 2023 | 13.19 | 13.31 | 13.14 | 13.26 | 264,268 | +0.00(+0.00%) |
Apr 19, 2023 | 13.24 | 13.32 | 13.19 | 13.26 | 404,598 | -0.10(-0.75%) |
Apr 18, 2023 | 13.46 | 13.56 | 13.31 | 13.36 | 497,815 | -0.08(-0.60%) |
Apr 17, 2023 | 13.34 | 13.47 | 13.28 | 13.44 | 408,520 | +0.08(+0.60%) |
Apr 14, 2023 | 13.38 | 13.54 | 13.24 | 13.36 | 460,741 | +0.00(+0.00%) |
Apr 13, 2023 | 13.31 | 13.53 | 13.15 | 13.36 | 612,303 | +0.07(+0.53%) |
Apr 12, 2023 | 13.48 | 13.54 | 13.21 | 13.29 | 557,248 | -0.04(-0.30%) |
Apr 11, 2023 | 13.17 | 13.41 | 13.17 | 13.33 | 841,089 | +0.20(+1.52%) |
Apr 10, 2023 | 12.83 | 13.18 | 12.83 | 13.13 | 730,872 | +0.27(+2.10%) |
Apr 06, 2023 | 12.97 | 13.01 | 12.83 | 12.86 | 452,878 | -0.14(-1.08%) |
Apr 05, 2023 | 13.10 | 13.14 | 12.85 | 13.00 | 415,835 | -0.21(-1.59%) |
Apr 04, 2023 | 13.88 | 13.91 | 13.10 | 13.21 | 705,438 | -0.62(-4.48%) |
Apr 03, 2023 | 13.84 | 13.98 | 13.72 | 13.83 | 518,891 | -0.06(-0.43%) |
Mar 31, 2023 | 13.78 | 13.89 | 13.71 | 13.89 | 480,087 | +0.23(+1.68%) |
Mar 30, 2023 | 13.69 | 13.80 | 13.61 | 13.66 | 393,998 | +0.08(+0.59%) |
Mar 29, 2023 | 13.51 | 13.66 | 13.46 | 13.58 | 623,455 | +0.16(+1.19%) |
Mar 28, 2023 | 13.38 | 13.47 | 13.32 | 13.42 | 362,018 | +0.01(+0.07%) |
Mar 27, 2023 | 13.32 | 13.51 | 13.19 | 13.41 | 627,751 | +0.26(+1.98%) |
Mar 24, 2023 | 12.91 | 13.15 | 12.81 | 13.15 | 1,071,202 | +0.04(+0.31%) |
Mar 23, 2023 | 13.24 | 13.38 | 13.01 | 13.11 | 571,000 | -0.03(-0.23%) |
Mar 22, 2023 | 13.38 | 13.50 | 13.12 | 13.14 | 643,921 | -0.29(-2.16%) |
Mar 21, 2023 | 13.40 | 13.55 | 13.35 | 13.43 | 483,811 | +0.24(+1.82%) |
Mar 20, 2023 | 13.18 | 13.30 | 13.07 | 13.19 | 870,677 | +0.12(+0.92%) |
Mar 17, 2023 | 13.36 | 13.38 | 13.01 | 13.07 | 807,071 | -0.42(-3.11%) |
Mar 16, 2023 | 13.09 | 13.54 | 12.98 | 13.49 | 643,087 | +0.23(+1.73%) |
Mar 15, 2023 | 13.26 | 13.40 | 12.95 | 13.26 | 1,058,509 | -0.36(-2.64%) |
Mar 14, 2023 | 13.71 | 13.88 | 13.45 | 13.62 | 1,130,107 | +0.42(+3.18%) |
Mar 13, 2023 | 13.26 | 13.55 | 13.10 | 13.20 | 978,599 | -0.27(-2.00%) |
Mar 10, 2023 | 13.92 | 13.95 | 13.41 | 13.47 | 1,796,369 | -0.49(-3.51%) |
Mar 09, 2023 | 14.23 | 14.31 | 13.95 | 13.96 | 797,140 | -0.26(-1.83%) |
Mar 08, 2023 | 14.11 | 14.28 | 14.07 | 14.22 | 716,731 | +0.11(+0.78%) |
Mar 07, 2023 | 14.19 | 14.28 | 14.07 | 14.11 | 765,518 | -0.06(-0.42%) |
Mar 06, 2023 | 14.40 | 14.52 | 14.15 | 14.17 | 1,246,172 | -0.24(-1.67%) |
Mar 03, 2023 | 14.25 | 14.46 | 14.25 | 14.41 | 540,656 | +0.20(+1.41%) |
Mar 02, 2023 | 13.98 | 14.22 | 13.91 | 14.21 | 642,846 | +0.10(+0.71%) |