Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.33 | 14.35 | 14.15 | 14.20 | 77,087 | -0.09(-0.64%) |
May 30, 2023 | 14.44 | 14.44 | 14.25 | 14.29 | 76,602 | -0.08(-0.58%) |
May 26, 2023 | 14.32 | 14.44 | 14.22 | 14.37 | 62,914 | +0.09(+0.65%) |
May 25, 2023 | 14.20 | 14.29 | 14.15 | 14.28 | 58,548 | +0.14(+0.98%) |
May 24, 2023 | 14.25 | 14.25 | 14.11 | 14.14 | 52,752 | -0.14(-0.97%) |
May 23, 2023 | 14.37 | 14.56 | 14.27 | 14.28 | 98,844 | -0.41(-2.76%) |
May 22, 2023 | 14.50 | 14.92 | 14.48 | 14.68 | 56,968 | +0.13(+0.89%) |
May 19, 2023 | 14.63 | 14.64 | 14.49 | 14.56 | 40,058 | +0.04(+0.25%) |
May 18, 2023 | 14.38 | 14.56 | 14.35 | 14.52 | 43,524 | +0.08(+0.57%) |
May 17, 2023 | 14.30 | 14.45 | 14.24 | 14.44 | 36,297 | +0.15(+1.03%) |
May 16, 2023 | 14.29 | 14.35 | 14.24 | 14.29 | 30,933 | -0.00(-0.03%) |
May 15, 2023 | 14.33 | 14.36 | 14.19 | 14.29 | 72,982 | -0.04(-0.29%) |
May 12, 2023 | 14.24 | 14.34 | 14.17 | 14.34 | 67,373 | +0.05(+0.32%) |
May 11, 2023 | 14.33 | 14.41 | 14.28 | 14.29 | 47,177 | -0.10(-0.70%) |
May 10, 2023 | 14.50 | 14.51 | 14.34 | 14.39 | 41,382 | -0.07(-0.51%) |
May 09, 2023 | 14.47 | 14.52 | 14.43 | 14.46 | 34,002 | -0.04(-0.25%) |
May 08, 2023 | 14.49 | 14.56 | 14.46 | 14.50 | 36,926 | +0.03(+0.19%) |
May 05, 2023 | 14.30 | 14.52 | 14.28 | 14.47 | 27,685 | +0.27(+1.93%) |
May 04, 2023 | 14.33 | 14.36 | 14.20 | 14.20 | 45,890 | -0.17(-1.21%) |
May 03, 2023 | 14.33 | 14.53 | 14.29 | 14.37 | 69,507 | +0.06(+0.45%) |
May 02, 2023 | 14.35 | 14.41 | 14.10 | 14.31 | 135,645 | -0.01(-0.06%) |
May 01, 2023 | 14.23 | 14.39 | 14.19 | 14.32 | 72,471 | +0.09(+0.64%) |
Apr 28, 2023 | 14.21 | 14.29 | 14.03 | 14.23 | 103,365 | +0.12(+0.84%) |
Apr 27, 2023 | 14.09 | 14.12 | 13.87 | 14.11 | 111,501 | +0.09(+0.65%) |
Apr 26, 2023 | 14.07 | 14.08 | 13.98 | 14.02 | 57,979 | +0.02(+0.13%) |
Apr 25, 2023 | 14.07 | 14.10 | 13.95 | 14.00 | 99,344 | -0.11(-0.78%) |
Apr 24, 2023 | 14.14 | 14.16 | 14.08 | 14.11 | 43,530 | +0.03(+0.20%) |
Apr 21, 2023 | 14.08 | 14.16 | 14.03 | 14.08 | 42,910 | +0.01(+0.06%) |
Apr 20, 2023 | 14.01 | 14.12 | 14.01 | 14.07 | 95,790 | -0.09(-0.64%) |
Apr 19, 2023 | 14.09 | 14.16 | 14.05 | 14.16 | 50,843 | +0.05(+0.39%) |
Apr 18, 2023 | 14.10 | 14.13 | 14.06 | 14.11 | 54,002 | +0.04(+0.26%) |
Apr 17, 2023 | 14.13 | 14.13 | 14.03 | 14.07 | 56,086 | +0.00(+0.00%) |
Apr 14, 2023 | 14.12 | 14.13 | 13.98 | 14.07 | 44,763 | +0.00(+0.00%) |
Apr 13, 2023 | 13.98 | 14.07 | 13.93 | 14.07 | 44,049 | +0.18(+1.31%) |
Apr 12, 2023 | 14.03 | 14.03 | 13.84 | 13.89 | 83,999 | -0.02(-0.13%) |
Apr 11, 2023 | 14.02 | 14.02 | 13.87 | 13.91 | 78,087 | +0.04(+0.26%) |
Apr 10, 2023 | 13.73 | 13.88 | 13.69 | 13.87 | 81,238 | +0.09(+0.66%) |
Apr 06, 2023 | 13.69 | 13.84 | 13.63 | 13.78 | 53,339 | +0.09(+0.66%) |
Apr 05, 2023 | 13.77 | 13.80 | 13.61 | 13.69 | 93,290 | -0.09(-0.66%) |
Apr 04, 2023 | 13.88 | 13.95 | 13.73 | 13.78 | 77,358 | -0.11(-0.78%) |
Apr 03, 2023 | 13.83 | 13.95 | 13.83 | 13.89 | 75,749 | +0.05(+0.39%) |
Mar 31, 2023 | 13.78 | 13.98 | 13.73 | 13.83 | 140,918 | +0.08(+0.59%) |
Mar 30, 2023 | 13.72 | 13.76 | 13.64 | 13.75 | 89,456 | +0.12(+0.87%) |
Mar 29, 2023 | 13.61 | 13.70 | 13.58 | 13.63 | 67,856 | +0.14(+1.01%) |
Mar 28, 2023 | 13.55 | 13.57 | 13.41 | 13.50 | 73,407 | -0.05(-0.40%) |
Mar 27, 2023 | 13.65 | 13.72 | 13.46 | 13.55 | 60,891 | -0.05(-0.40%) |
Mar 24, 2023 | 13.60 | 13.63 | 13.52 | 13.61 | 63,164 | +0.01(+0.07%) |
Mar 23, 2023 | 13.61 | 13.76 | 13.50 | 13.60 | 40,699 | +0.05(+0.34%) |
Mar 22, 2023 | 13.64 | 13.81 | 13.55 | 13.55 | 74,067 | -0.15(-1.13%) |
Mar 21, 2023 | 13.74 | 13.83 | 13.68 | 13.71 | 67,283 | +0.06(+0.46%) |
Mar 20, 2023 | 13.57 | 13.71 | 13.54 | 13.64 | 48,460 | +0.08(+0.60%) |
Mar 17, 2023 | 13.69 | 13.71 | 13.52 | 13.56 | 49,930 | -0.09(-0.66%) |
Mar 16, 2023 | 13.47 | 13.70 | 13.37 | 13.65 | 54,478 | +0.14(+1.07%) |
Mar 15, 2023 | 13.59 | 13.59 | 13.35 | 13.51 | 59,585 | -0.19(-1.38%) |
Mar 14, 2023 | 13.72 | 13.81 | 13.56 | 13.70 | 71,473 | +0.16(+1.20%) |
Mar 13, 2023 | 13.45 | 13.66 | 13.36 | 13.54 | 96,798 | -0.03(-0.20%) |
Mar 10, 2023 | 13.67 | 13.76 | 13.47 | 13.56 | 115,914 | -0.08(-0.60%) |
Mar 09, 2023 | 13.99 | 13.99 | 13.64 | 13.64 | 153,925 | -0.26(-1.88%) |
Mar 08, 2023 | 13.90 | 13.98 | 13.86 | 13.91 | 67,229 | -0.01(-0.06%) |
Mar 07, 2023 | 14.19 | 14.19 | 13.91 | 13.91 | 67,123 | -0.27(-1.91%) |
Mar 06, 2023 | 14.36 | 14.39 | 14.17 | 14.19 | 104,042 | -0.08(-0.57%) |
Mar 03, 2023 | 14.20 | 14.30 | 14.12 | 14.27 | 71,824 | +0.12(+0.83%) |
Mar 02, 2023 | 14.05 | 14.15 | 14.00 | 14.15 | 62,781 | +0.06(+0.45%) |