Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.93 | 15.04 | 14.79 | 14.89 | 91,258 | -0.04(-0.30%) |
May 30, 2023 | 15.01 | 15.06 | 14.93 | 14.94 | 113,863 | +0.04(+0.30%) |
May 26, 2023 | 14.69 | 14.96 | 14.64 | 14.89 | 128,040 | +0.28(+1.89%) |
May 25, 2023 | 14.56 | 14.72 | 14.47 | 14.62 | 91,289 | +0.18(+1.23%) |
May 24, 2023 | 14.53 | 14.66 | 14.44 | 14.44 | 81,551 | -0.19(-1.28%) |
May 23, 2023 | 14.69 | 14.83 | 14.63 | 14.63 | 124,700 | -0.14(-0.97%) |
May 22, 2023 | 14.84 | 14.88 | 14.71 | 14.77 | 74,156 | +0.02(+0.12%) |
May 19, 2023 | 14.79 | 14.89 | 14.67 | 14.75 | 130,183 | -0.04(-0.24%) |
May 18, 2023 | 14.67 | 14.83 | 14.64 | 14.79 | 138,970 | +0.12(+0.79%) |
May 17, 2023 | 14.70 | 14.76 | 14.61 | 14.67 | 156,222 | +0.08(+0.55%) |
May 16, 2023 | 14.61 | 14.69 | 14.58 | 14.59 | 47,670 | -0.11(-0.73%) |
May 15, 2023 | 14.55 | 14.76 | 14.55 | 14.70 | 76,618 | +0.07(+0.49%) |
May 12, 2023 | 14.66 | 14.76 | 14.54 | 14.63 | 50,850 | -0.04(-0.24%) |
May 11, 2023 | 14.60 | 14.79 | 14.58 | 14.66 | 55,039 | -0.01(-0.06%) |
May 10, 2023 | 14.84 | 14.84 | 14.64 | 14.67 | 44,682 | -0.02(-0.12%) |
May 09, 2023 | 14.56 | 14.73 | 14.55 | 14.69 | 64,601 | +0.05(+0.36%) |
May 08, 2023 | 14.62 | 14.68 | 14.59 | 14.64 | 92,592 | -0.02(-0.12%) |
May 05, 2023 | 14.64 | 14.79 | 14.60 | 14.65 | 67,281 | +0.10(+0.67%) |
May 04, 2023 | 14.66 | 14.91 | 14.53 | 14.56 | 85,606 | -0.16(-1.08%) |
May 03, 2023 | 14.85 | 14.93 | 14.72 | 14.72 | 66,680 | -0.11(-0.77%) |
May 02, 2023 | 14.88 | 14.96 | 14.80 | 14.83 | 111,233 | -0.08(-0.53%) |
May 01, 2023 | 14.88 | 15.18 | 14.83 | 14.91 | 150,172 | +0.11(+0.72%) |
Apr 28, 2023 | 14.66 | 14.80 | 14.58 | 14.80 | 93,676 | +0.19(+1.27%) |
Apr 27, 2023 | 14.58 | 14.70 | 14.50 | 14.62 | 68,444 | +0.19(+1.29%) |
Apr 26, 2023 | 14.52 | 14.65 | 14.41 | 14.43 | 122,699 | -0.11(-0.73%) |
Apr 25, 2023 | 14.84 | 14.85 | 14.52 | 14.54 | 79,838 | -0.33(-2.20%) |
Apr 24, 2023 | 14.80 | 14.95 | 14.80 | 14.87 | 64,426 | +0.00(+0.00%) |
Apr 21, 2023 | 15.02 | 15.02 | 14.81 | 14.87 | 54,009 | -0.11(-0.71%) |
Apr 20, 2023 | 15.02 | 15.13 | 14.95 | 14.97 | 49,701 | -0.13(-0.88%) |
Apr 19, 2023 | 15.24 | 15.26 | 15.09 | 15.11 | 86,179 | -0.13(-0.87%) |
Apr 18, 2023 | 15.20 | 15.31 | 15.19 | 15.24 | 54,088 | +0.02(+0.12%) |
Apr 17, 2023 | 15.25 | 15.33 | 15.17 | 15.22 | 64,269 | -0.04(-0.29%) |
Apr 14, 2023 | 15.34 | 15.40 | 15.15 | 15.26 | 56,162 | -0.06(-0.40%) |
Apr 13, 2023 | 15.29 | 15.42 | 15.20 | 15.33 | 94,420 | +0.03(+0.17%) |
Apr 12, 2023 | 15.28 | 15.34 | 15.07 | 15.30 | 58,643 | +0.09(+0.58%) |
Apr 11, 2023 | 15.09 | 15.25 | 15.04 | 15.21 | 79,687 | +0.09(+0.58%) |
Apr 10, 2023 | 14.85 | 15.17 | 14.76 | 15.12 | 67,000 | +0.27(+1.83%) |
Apr 06, 2023 | 14.78 | 14.95 | 14.78 | 14.85 | 59,197 | -0.03(-0.18%) |
Apr 05, 2023 | 14.99 | 15.23 | 14.80 | 14.88 | 88,223 | -0.19(-1.28%) |
Apr 04, 2023 | 15.25 | 15.25 | 14.95 | 15.07 | 90,955 | -0.13(-0.86%) |
Apr 03, 2023 | 15.20 | 15.27 | 15.03 | 15.20 | 127,170 | -0.04(-0.23%) |
Mar 31, 2023 | 14.81 | 15.24 | 14.77 | 15.24 | 98,157 | +0.39(+2.59%) |
Mar 30, 2023 | 14.76 | 14.86 | 14.67 | 14.85 | 79,240 | +0.14(+0.95%) |
Mar 29, 2023 | 14.60 | 14.77 | 14.55 | 14.71 | 73,260 | +0.22(+1.51%) |
Mar 28, 2023 | 14.52 | 14.62 | 14.44 | 14.49 | 81,674 | -0.11(-0.72%) |
Mar 27, 2023 | 14.63 | 14.81 | 14.55 | 14.60 | 57,347 | +0.04(+0.30%) |
Mar 24, 2023 | 14.61 | 14.71 | 14.48 | 14.55 | 47,857 | -0.11(-0.78%) |
Mar 23, 2023 | 14.75 | 14.93 | 14.57 | 14.67 | 89,701 | +0.04(+0.24%) |
Mar 22, 2023 | 14.77 | 14.95 | 14.61 | 14.63 | 97,668 | -0.05(-0.36%) |
Mar 21, 2023 | 14.58 | 14.78 | 14.58 | 14.69 | 68,418 | +0.25(+1.76%) |
Mar 20, 2023 | 14.34 | 14.51 | 14.28 | 14.43 | 50,476 | +0.11(+0.80%) |
Mar 17, 2023 | 14.49 | 14.57 | 14.31 | 14.32 | 84,951 | -0.21(-1.45%) |
Mar 16, 2023 | 14.13 | 14.55 | 14.09 | 14.53 | 112,207 | +0.23(+1.59%) |
Mar 15, 2023 | 14.26 | 14.42 | 14.20 | 14.30 | 122,627 | -0.25(-1.69%) |
Mar 14, 2023 | 14.57 | 14.67 | 14.34 | 14.55 | 96,749 | +0.24(+1.65%) |
Mar 13, 2023 | 14.31 | 14.55 | 14.01 | 14.31 | 115,469 | -0.11(-0.73%) |
Mar 10, 2023 | 14.83 | 14.93 | 14.41 | 14.41 | 191,143 | -0.45(-3.01%) |
Mar 09, 2023 | 14.98 | 15.12 | 14.83 | 14.86 | 127,220 | -0.15(-0.98%) |
Mar 08, 2023 | 14.95 | 15.07 | 14.92 | 15.01 | 60,305 | +0.07(+0.47%) |
Mar 07, 2023 | 15.08 | 15.13 | 14.92 | 14.94 | 111,935 | -0.19(-1.26%) |
Mar 06, 2023 | 15.13 | 15.32 | 15.13 | 15.13 | 115,969 | +0.00(+0.00%) |
Mar 03, 2023 | 15.20 | 15.26 | 15.10 | 15.13 | 199,196 | +0.08(+0.52%) |
Mar 02, 2023 | 14.93 | 15.10 | 14.92 | 15.05 | 149,311 | +0.10(+0.64%) |