Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.53 | 14.79 | 14.50 | 14.57 | 12,105 | +0.25(+1.77%) |
May 30, 2023 | 14.15 | 14.36 | 14.15 | 14.31 | 4,196 | +0.19(+1.38%) |
May 26, 2023 | 14.20 | 14.20 | 14.06 | 14.12 | 9,703 | -0.08(-0.55%) |
May 25, 2023 | 14.19 | 14.27 | 14.19 | 14.20 | 5,807 | -0.16(-1.09%) |
May 24, 2023 | 14.31 | 14.35 | 14.26 | 14.35 | 28,454 | +0.30(+2.15%) |
May 23, 2023 | 14.01 | 14.06 | 13.95 | 14.05 | 6,485 | +0.39(+2.85%) |
May 22, 2023 | 13.74 | 13.74 | 13.58 | 13.66 | 18,357 | -0.12(-0.85%) |
May 19, 2023 | 13.84 | 13.84 | 13.78 | 13.78 | 3,489 | -0.03(-0.21%) |
May 18, 2023 | 13.76 | 13.84 | 13.76 | 13.81 | 1,516 | -0.03(-0.21%) |
May 17, 2023 | 13.82 | 13.91 | 13.79 | 13.84 | 23,138 | -0.16(-1.11%) |
May 16, 2023 | 13.79 | 13.99 | 13.79 | 13.99 | 3,417 | +0.06(+0.42%) |
May 15, 2023 | 13.92 | 13.93 | 13.87 | 13.93 | 2,861 | -0.18(-1.24%) |
May 12, 2023 | 14.02 | 14.17 | 13.93 | 14.11 | 4,676 | -0.12(-0.82%) |
May 11, 2023 | 14.27 | 14.29 | 14.22 | 14.22 | 4,401 | -0.09(-0.61%) |
May 10, 2023 | 14.26 | 14.32 | 14.26 | 14.31 | 851 | +0.17(+1.17%) |
May 09, 2023 | 14.32 | 14.32 | 14.14 | 14.15 | 4,260 | -0.32(-2.22%) |
May 08, 2023 | 14.39 | 14.47 | 14.39 | 14.47 | 4,171 | +0.09(+0.61%) |
May 05, 2023 | 14.60 | 14.60 | 14.38 | 14.38 | 5,108 | -0.38(-2.58%) |
May 04, 2023 | 14.74 | 14.77 | 14.68 | 14.76 | 1,900 | -0.02(-0.13%) |
May 03, 2023 | 14.67 | 14.78 | 14.67 | 14.78 | 600 | -0.20(-1.30%) |
May 02, 2023 | 15.00 | 15.07 | 14.98 | 14.98 | 6,961 | +0.23(+1.55%) |
May 01, 2023 | 14.82 | 14.82 | 14.74 | 14.75 | 3,093 | +0.01(+0.05%) |
Apr 28, 2023 | 14.92 | 14.92 | 14.72 | 14.74 | 8,167 | +0.22(+1.54%) |
Apr 27, 2023 | 14.73 | 14.73 | 14.46 | 14.52 | 3,990 | -0.42(-2.80%) |
Apr 26, 2023 | 14.82 | 14.97 | 14.82 | 14.94 | 10,491 | +0.11(+0.72%) |
Apr 25, 2023 | 14.68 | 14.83 | 14.67 | 14.83 | 4,440 | +0.19(+1.33%) |
Apr 24, 2023 | 14.81 | 14.81 | 14.63 | 14.63 | 413 | +0.00(+0.03%) |
Apr 21, 2023 | 14.70 | 14.70 | 14.60 | 14.63 | 5,498 | -0.17(-1.12%) |
Apr 20, 2023 | 14.79 | 14.83 | 14.74 | 14.79 | 1,646 | -0.03(-0.23%) |
Apr 19, 2023 | 14.86 | 14.86 | 14.83 | 14.83 | 2,112 | +0.19(+1.31%) |
Apr 18, 2023 | 14.63 | 14.71 | 14.63 | 14.64 | 5,908 | -0.17(-1.13%) |
Apr 17, 2023 | 14.96 | 14.96 | 14.80 | 14.80 | 813 | -0.04(-0.29%) |
Apr 14, 2023 | 14.69 | 14.93 | 14.69 | 14.85 | 3,030 | +0.20(+1.36%) |
Apr 13, 2023 | 14.80 | 14.82 | 14.63 | 14.65 | 5,754 | -0.44(-2.93%) |
Apr 12, 2023 | 15.01 | 15.09 | 14.96 | 15.09 | 2,194 | -0.10(-0.64%) |
Apr 11, 2023 | 15.19 | 15.21 | 15.11 | 15.19 | 6,868 | -0.08(-0.54%) |
Apr 10, 2023 | 15.42 | 15.42 | 15.27 | 15.27 | 3,868 | +0.09(+0.59%) |
Apr 06, 2023 | 15.17 | 15.25 | 15.12 | 15.18 | 10,368 | +0.13(+0.84%) |
Apr 05, 2023 | 14.93 | 15.10 | 14.93 | 15.05 | 26,911 | +0.44(+2.99%) |
Apr 04, 2023 | 14.54 | 14.62 | 14.54 | 14.62 | 2,107 | -0.02(-0.12%) |
Apr 03, 2023 | 14.70 | 14.76 | 14.63 | 14.63 | 15,511 | -0.14(-0.93%) |
Mar 31, 2023 | 14.91 | 14.91 | 14.69 | 14.77 | 12,927 | -0.30(-1.99%) |
Mar 30, 2023 | 15.06 | 15.07 | 15.03 | 15.07 | 11,592 | -0.15(-0.97%) |
Mar 29, 2023 | 15.13 | 15.24 | 15.12 | 15.22 | 3,357 | -0.14(-0.91%) |
Mar 28, 2023 | 15.36 | 15.38 | 15.32 | 15.36 | 7,173 | -0.04(-0.26%) |
Mar 27, 2023 | 15.45 | 15.48 | 15.40 | 15.40 | 4,803 | -0.16(-1.03%) |
Mar 24, 2023 | 15.70 | 15.71 | 15.56 | 15.56 | 1,921 | -0.02(-0.15%) |
Mar 23, 2023 | 15.43 | 15.67 | 15.35 | 15.58 | 3,119 | -0.16(-1.04%) |
Mar 22, 2023 | 15.67 | 15.75 | 15.36 | 15.75 | 5,558 | +0.13(+0.83%) |
Mar 21, 2023 | 15.75 | 15.75 | 15.62 | 15.62 | 9,319 | -0.25(-1.56%) |
Mar 20, 2023 | 15.88 | 15.97 | 15.78 | 15.87 | 17,458 | -0.41(-2.51%) |
Mar 17, 2023 | 16.04 | 16.28 | 16.04 | 16.27 | 16,022 | +0.18(+1.14%) |
Mar 16, 2023 | 16.29 | 16.33 | 16.09 | 16.09 | 5,159 | -0.73(-4.34%) |
Mar 15, 2023 | 16.74 | 16.95 | 16.63 | 16.82 | 14,985 | +0.69(+4.27%) |
Mar 14, 2023 | 16.30 | 16.33 | 16.11 | 16.13 | 12,709 | +0.16(+0.97%) |
Mar 13, 2023 | 15.94 | 15.98 | 15.77 | 15.98 | 15,570 | +0.24(+1.54%) |
Mar 10, 2023 | 15.47 | 15.73 | 15.38 | 15.73 | 12,099 | +0.42(+2.72%) |
Mar 09, 2023 | 14.99 | 15.38 | 14.99 | 15.32 | 22,833 | +0.09(+0.57%) |
Mar 08, 2023 | 15.38 | 15.38 | 15.23 | 15.23 | 10,661 | -0.41(-2.63%) |
Mar 07, 2023 | 15.35 | 15.66 | 15.35 | 15.64 | 4,676 | +0.23(+1.52%) |
Mar 06, 2023 | 15.37 | 15.44 | 15.32 | 15.41 | 15,166 | +0.00(+0.02%) |
Mar 03, 2023 | 15.72 | 15.73 | 15.32 | 15.40 | 12,529 | -0.72(-4.45%) |
Mar 02, 2023 | 16.27 | 16.27 | 16.09 | 16.12 | 2,696 | +0.02(+0.11%) |