Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.20 | 14.30 | 14.13 | 14.20 | 33,034 | -0.20(-1.40%) |
May 30, 2023 | 14.49 | 14.52 | 14.31 | 14.40 | 68,848 | -0.13(-0.86%) |
May 26, 2023 | 14.35 | 14.52 | 14.35 | 14.52 | 3,967 | +0.14(+1.00%) |
May 25, 2023 | 14.34 | 14.43 | 14.34 | 14.38 | 6,724 | -0.02(-0.16%) |
May 24, 2023 | 14.44 | 14.46 | 14.37 | 14.40 | 4,126 | -0.06(-0.38%) |
May 23, 2023 | 14.57 | 14.57 | 14.46 | 14.46 | 1,668 | -0.08(-0.58%) |
May 22, 2023 | 14.55 | 14.55 | 14.49 | 14.54 | 1,719 | +0.08(+0.53%) |
May 19, 2023 | 14.41 | 14.47 | 14.41 | 14.47 | 1,668 | +0.09(+0.60%) |
May 18, 2023 | 14.30 | 14.38 | 14.30 | 14.38 | 1,940 | +0.12(+0.81%) |
May 17, 2023 | 14.40 | 14.42 | 14.26 | 14.26 | 34,335 | -0.21(-1.43%) |
May 16, 2023 | 14.60 | 14.60 | 14.47 | 14.47 | 7,714 | -0.14(-0.93%) |
May 15, 2023 | 14.47 | 14.61 | 14.47 | 14.61 | 4,257 | +0.11(+0.78%) |
May 12, 2023 | 14.64 | 14.64 | 14.47 | 14.49 | 10,541 | -0.17(-1.19%) |
May 11, 2023 | 14.82 | 14.82 | 14.64 | 14.67 | 2,152 | -0.15(-1.04%) |
May 10, 2023 | 14.80 | 14.82 | 14.80 | 14.82 | 4,438 | +0.01(+0.10%) |
May 09, 2023 | 14.82 | 14.84 | 14.74 | 14.81 | 5,135 | +0.03(+0.23%) |
May 08, 2023 | 14.81 | 14.81 | 14.72 | 14.77 | 16,609 | -0.07(-0.45%) |
May 05, 2023 | 14.89 | 14.89 | 14.77 | 14.84 | 27,457 | +0.13(+0.85%) |
May 04, 2023 | 14.74 | 14.75 | 14.62 | 14.72 | 25,390 | +0.11(+0.72%) |
May 03, 2023 | 14.69 | 14.72 | 14.61 | 14.61 | 5,479 | -0.09(-0.58%) |
May 02, 2023 | 14.65 | 14.71 | 14.65 | 14.70 | 21,560 | -0.06(-0.43%) |
May 01, 2023 | 14.74 | 14.92 | 14.73 | 14.76 | 34,669 | +0.00(+0.02%) |
Apr 28, 2023 | 14.75 | 14.76 | 14.75 | 14.76 | 884 | -0.01(-0.05%) |
Apr 27, 2023 | 14.65 | 14.81 | 14.59 | 14.76 | 11,153 | +0.13(+0.92%) |
Apr 26, 2023 | 14.61 | 14.71 | 14.60 | 14.63 | 9,579 | +0.11(+0.73%) |
Apr 25, 2023 | 14.62 | 14.62 | 14.51 | 14.52 | 29,145 | -0.13(-0.92%) |
Apr 24, 2023 | 14.63 | 14.66 | 14.63 | 14.66 | 11,264 | +0.05(+0.33%) |
Apr 21, 2023 | 14.64 | 14.64 | 14.55 | 14.61 | 8,413 | +0.00(+0.00%) |
Apr 20, 2023 | 14.66 | 14.66 | 14.61 | 14.61 | 950 | -0.06(-0.39%) |
Apr 19, 2023 | 14.65 | 14.70 | 14.65 | 14.67 | 1,282 | -0.02(-0.13%) |
Apr 18, 2023 | 14.65 | 14.74 | 14.65 | 14.69 | 6,569 | -0.02(-0.15%) |
Apr 17, 2023 | 14.73 | 14.73 | 14.62 | 14.71 | 9,289 | -0.05(-0.31%) |
Apr 14, 2023 | 14.86 | 14.86 | 14.70 | 14.75 | 16,374 | -0.11(-0.71%) |
Apr 13, 2023 | 14.74 | 14.88 | 14.74 | 14.86 | 15,532 | +0.17(+1.18%) |
Apr 12, 2023 | 14.81 | 14.81 | 14.63 | 14.69 | 9,463 | +0.03(+0.20%) |
Apr 11, 2023 | 14.75 | 14.75 | 14.60 | 14.66 | 5,031 | +0.10(+0.66%) |
Apr 10, 2023 | 14.62 | 14.62 | 14.51 | 14.56 | 14,432 | -0.06(-0.39%) |
Apr 06, 2023 | 14.58 | 14.62 | 14.52 | 14.62 | 6,568 | +0.06(+0.39%) |
Apr 05, 2023 | 14.63 | 14.63 | 14.56 | 14.56 | 19,501 | -0.15(-1.05%) |
Apr 04, 2023 | 14.75 | 14.75 | 14.58 | 14.72 | 16,376 | +0.05(+0.33%) |
Apr 03, 2023 | 14.63 | 14.67 | 14.63 | 14.67 | 8,780 | +0.10(+0.69%) |
Mar 31, 2023 | 14.61 | 14.66 | 14.54 | 14.57 | 4,634 | -0.04(-0.26%) |
Mar 30, 2023 | 14.64 | 14.64 | 14.57 | 14.61 | 3,224 | -0.01(-0.10%) |
Mar 29, 2023 | 14.66 | 14.66 | 14.52 | 14.62 | 4,509 | +0.09(+0.60%) |
Mar 28, 2023 | 14.44 | 14.53 | 14.44 | 14.53 | 4,402 | +0.19(+1.34%) |
Mar 27, 2023 | 14.29 | 14.37 | 14.29 | 14.34 | 6,620 | +0.02(+0.13%) |
Mar 24, 2023 | 14.32 | 14.33 | 14.27 | 14.32 | 3,100 | -0.02(-0.14%) |
Mar 23, 2023 | 14.38 | 14.43 | 14.32 | 14.34 | 8,059 | +0.01(+0.07%) |
Mar 22, 2023 | 14.21 | 14.35 | 14.21 | 14.33 | 7,476 | +0.16(+1.12%) |
Mar 21, 2023 | 14.08 | 14.23 | 14.08 | 14.17 | 17,279 | +0.16(+1.14%) |
Mar 20, 2023 | 13.92 | 14.03 | 13.92 | 14.01 | 2,543 | +0.05(+0.35%) |
Mar 17, 2023 | 14.03 | 14.03 | 13.86 | 13.97 | 10,567 | +0.09(+0.63%) |
Mar 16, 2023 | 13.69 | 13.95 | 13.69 | 13.88 | 3,869 | +0.21(+1.54%) |
Mar 15, 2023 | 13.73 | 13.73 | 13.57 | 13.67 | 23,319 | -0.10(-0.70%) |
Mar 14, 2023 | 13.86 | 13.86 | 13.73 | 13.76 | 14,217 | -0.12(-0.89%) |
Mar 13, 2023 | 13.84 | 13.95 | 13.84 | 13.89 | 14,123 | -0.07(-0.50%) |
Mar 10, 2023 | 14.02 | 14.04 | 13.96 | 13.96 | 6,295 | -0.07(-0.51%) |
Mar 09, 2023 | 14.21 | 14.21 | 14.02 | 14.03 | 11,659 | -0.12(-0.83%) |
Mar 08, 2023 | 14.08 | 14.15 | 14.07 | 14.14 | 28,965 | +0.11(+0.79%) |
Mar 07, 2023 | 14.12 | 14.15 | 14.02 | 14.03 | 9,006 | -0.09(-0.61%) |
Mar 06, 2023 | 14.14 | 14.23 | 14.12 | 14.12 | 9,957 | -0.08(-0.59%) |
Mar 03, 2023 | 14.14 | 14.20 | 14.11 | 14.20 | 13,981 | +0.04(+0.25%) |
Mar 02, 2023 | 14.09 | 14.20 | 14.09 | 14.17 | 5,298 | +0.00(+0.00%) |