Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.13 | 16.14 | 15.99 | 16.13 | 106,306 | +0.08(+0.52%) |
May 30, 2023 | 16.01 | 16.16 | 15.99 | 16.04 | 134,043 | +0.01(+0.06%) |
May 26, 2023 | 15.86 | 16.10 | 15.84 | 16.03 | 43,603 | +0.13(+0.82%) |
May 25, 2023 | 15.76 | 15.95 | 15.76 | 15.90 | 80,523 | +0.21(+1.36%) |
May 24, 2023 | 15.92 | 16.02 | 15.66 | 15.69 | 54,595 | -0.23(-1.46%) |
May 23, 2023 | 15.78 | 16.19 | 15.78 | 15.92 | 208,492 | +0.13(+0.82%) |
May 22, 2023 | 15.75 | 15.88 | 15.75 | 15.79 | 101,335 | +0.16(+1.01%) |
May 19, 2023 | 15.64 | 15.78 | 15.54 | 15.63 | 95,887 | +0.06(+0.42%) |
May 18, 2023 | 15.31 | 15.65 | 15.28 | 15.57 | 114,855 | +0.30(+1.94%) |
May 17, 2023 | 14.89 | 15.32 | 14.87 | 15.27 | 100,747 | +0.45(+3.06%) |
May 16, 2023 | 14.89 | 14.95 | 14.80 | 14.82 | 88,937 | -0.06(-0.37%) |
May 15, 2023 | 14.80 | 14.92 | 14.67 | 14.88 | 140,745 | +0.08(+0.56%) |
May 12, 2023 | 14.88 | 14.94 | 14.75 | 14.79 | 106,902 | -0.02(-0.12%) |
May 11, 2023 | 15.05 | 15.05 | 14.77 | 14.81 | 191,087 | -0.24(-1.60%) |
May 10, 2023 | 15.31 | 15.39 | 14.96 | 15.05 | 152,976 | -0.25(-1.63%) |
May 09, 2023 | 15.39 | 15.44 | 15.29 | 15.30 | 50,421 | -0.09(-0.60%) |
May 08, 2023 | 15.56 | 15.65 | 15.38 | 15.39 | 50,633 | -0.06(-0.42%) |
May 05, 2023 | 15.44 | 15.49 | 15.34 | 15.46 | 57,634 | +0.19(+1.27%) |
May 04, 2023 | 15.79 | 15.80 | 15.21 | 15.26 | 139,158 | -0.62(-3.90%) |
May 03, 2023 | 16.18 | 16.18 | 15.86 | 15.88 | 90,870 | -0.34(-2.11%) |
May 02, 2023 | 16.51 | 16.51 | 16.16 | 16.22 | 63,993 | -0.24(-1.46%) |
May 01, 2023 | 16.57 | 16.64 | 16.47 | 16.47 | 51,722 | -0.10(-0.61%) |
Apr 28, 2023 | 16.46 | 16.64 | 16.46 | 16.57 | 56,324 | +0.20(+1.24%) |
Apr 27, 2023 | 16.46 | 16.50 | 16.34 | 16.36 | 89,602 | +0.02(+0.11%) |
Apr 26, 2023 | 16.41 | 16.47 | 16.30 | 16.34 | 46,877 | -0.06(-0.39%) |
Apr 25, 2023 | 16.53 | 16.59 | 16.39 | 16.41 | 52,881 | -0.18(-1.06%) |
Apr 24, 2023 | 16.62 | 16.78 | 16.58 | 16.59 | 67,656 | -0.01(-0.06%) |
Apr 21, 2023 | 16.78 | 16.88 | 16.59 | 16.59 | 71,325 | -0.14(-0.83%) |
Apr 20, 2023 | 16.91 | 16.92 | 16.71 | 16.73 | 41,023 | -0.11(-0.63%) |
Apr 19, 2023 | 16.95 | 16.97 | 16.83 | 16.84 | 56,293 | -0.12(-0.70%) |
Apr 18, 2023 | 17.10 | 17.13 | 16.78 | 16.96 | 69,702 | +0.04(+0.22%) |
Apr 17, 2023 | 16.94 | 17.01 | 16.83 | 16.92 | 66,007 | +0.12(+0.71%) |
Apr 14, 2023 | 16.84 | 16.93 | 16.73 | 16.80 | 54,479 | -0.12(-0.71%) |
Apr 13, 2023 | 17.03 | 17.16 | 16.81 | 16.92 | 64,772 | +0.00(+0.00%) |
Apr 12, 2023 | 17.04 | 17.18 | 16.80 | 16.92 | 73,730 | +0.01(+0.05%) |
Apr 11, 2023 | 16.90 | 17.03 | 16.89 | 16.91 | 91,822 | +0.11(+0.66%) |
Apr 10, 2023 | 16.50 | 16.84 | 16.50 | 16.80 | 123,786 | +0.34(+2.07%) |
Apr 06, 2023 | 16.34 | 16.51 | 16.19 | 16.46 | 36,817 | +0.20(+1.24%) |
Apr 05, 2023 | 16.15 | 16.35 | 16.09 | 16.26 | 38,155 | +0.08(+0.51%) |
Apr 04, 2023 | 16.67 | 16.67 | 16.16 | 16.18 | 58,164 | -0.51(-3.03%) |
Apr 03, 2023 | 16.69 | 16.87 | 16.51 | 16.68 | 91,177 | +0.00(+0.00%) |
Mar 31, 2023 | 16.35 | 16.78 | 16.31 | 16.68 | 289,578 | +0.47(+2.89%) |
Mar 30, 2023 | 15.76 | 16.24 | 15.76 | 16.22 | 216,860 | +0.61(+3.88%) |
Mar 29, 2023 | 15.56 | 15.70 | 15.47 | 15.61 | 123,858 | +0.17(+1.07%) |
Mar 28, 2023 | 15.61 | 15.63 | 15.38 | 15.44 | 85,087 | -0.06(-0.36%) |
Mar 27, 2023 | 15.36 | 15.64 | 15.36 | 15.50 | 100,103 | +0.28(+1.81%) |
Mar 24, 2023 | 15.34 | 15.44 | 15.12 | 15.22 | 96,160 | -0.28(-1.84%) |
Mar 23, 2023 | 15.66 | 15.84 | 15.49 | 15.51 | 67,561 | -0.04(-0.27%) |
Mar 22, 2023 | 15.84 | 15.84 | 15.55 | 15.55 | 49,288 | -0.18(-1.16%) |
Mar 21, 2023 | 15.41 | 15.75 | 15.36 | 15.73 | 231,204 | +0.53(+3.48%) |
Mar 20, 2023 | 16.19 | 16.21 | 15.10 | 15.20 | 294,480 | -0.97(-5.98%) |
Mar 17, 2023 | 16.87 | 16.88 | 16.15 | 16.17 | 162,794 | -0.78(-4.58%) |
Mar 16, 2023 | 16.09 | 17.04 | 16.02 | 16.95 | 202,793 | +0.91(+5.69%) |
Mar 15, 2023 | 16.56 | 16.56 | 16.02 | 16.03 | 266,602 | -0.66(-3.94%) |
Mar 14, 2023 | 16.81 | 17.04 | 16.64 | 16.69 | 124,251 | +0.07(+0.44%) |
Mar 13, 2023 | 16.88 | 16.91 | 16.47 | 16.62 | 154,116 | -0.67(-3.85%) |
Mar 10, 2023 | 17.74 | 17.85 | 17.27 | 17.28 | 127,115 | -0.52(-2.90%) |
Mar 09, 2023 | 18.08 | 18.15 | 17.75 | 17.80 | 45,409 | -0.31(-1.74%) |
Mar 08, 2023 | 18.08 | 18.18 | 18.08 | 18.11 | 50,093 | +0.02(+0.10%) |
Mar 07, 2023 | 18.18 | 18.26 | 18.10 | 18.10 | 64,879 | -0.15(-0.80%) |
Mar 06, 2023 | 18.30 | 18.38 | 18.21 | 18.24 | 38,543 | -0.05(-0.25%) |
Mar 03, 2023 | 18.14 | 18.39 | 18.14 | 18.29 | 82,493 | +0.16(+0.91%) |
Mar 02, 2023 | 18.12 | 18.23 | 18.08 | 18.12 | 60,125 | -0.12(-0.65%) |