Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.64 | 14.66 | 14.64 | 14.66 | 290 | -0.24(-1.62%) |
May 30, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 367 | +0.20(+1.36%) |
May 26, 2023 | 14.70 | 14.72 | 14.70 | 14.71 | 3,254 | +0.21(+1.44%) |
May 25, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 164 | +0.05(+0.34%) |
May 24, 2023 | 14.35 | 14.45 | 14.35 | 14.45 | 342 | -0.33(-2.23%) |
May 23, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 1,313 | -0.02(-0.14%) |
May 22, 2023 | 14.59 | 14.81 | 14.58 | 14.80 | 2,065 | +0.26(+1.81%) |
May 19, 2023 | 14.67 | 14.67 | 14.54 | 14.54 | 1,519 | -0.08(-0.55%) |
May 18, 2023 | 14.49 | 14.62 | 14.49 | 14.62 | 497 | -0.04(-0.26%) |
May 17, 2023 | 14.66 | 14.66 | 14.65 | 14.65 | 792 | +0.14(+0.98%) |
May 16, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 325 | -0.26(-1.74%) |
May 15, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 168 | +0.31(+2.16%) |
May 12, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 297 | -0.07(-0.48%) |
May 11, 2023 | 14.42 | 14.53 | 14.42 | 14.53 | 679 | -0.14(-0.96%) |
May 10, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 177 | -0.00(-0.03%) |
May 09, 2023 | 14.91 | 14.91 | 14.61 | 14.67 | 1,336 | -0.15(-1.02%) |
May 08, 2023 | 14.85 | 14.85 | 14.82 | 14.82 | 951 | +0.00(+0.00%) |
May 05, 2023 | 14.52 | 14.82 | 14.52 | 14.82 | 1,399 | +0.52(+3.66%) |
May 04, 2023 | 14.35 | 14.35 | 14.18 | 14.30 | 3,389 | -0.11(-0.75%) |
May 03, 2023 | 14.40 | 14.60 | 14.40 | 14.41 | 618 | +0.11(+0.77%) |
May 02, 2023 | 14.41 | 14.41 | 14.23 | 14.30 | 920 | -0.10(-0.70%) |
May 01, 2023 | 14.39 | 14.41 | 14.37 | 14.40 | 1,073 | -0.09(-0.62%) |
Apr 28, 2023 | 14.28 | 14.49 | 14.28 | 14.49 | 1,866 | +0.03(+0.21%) |
Apr 27, 2023 | 14.29 | 14.46 | 14.29 | 14.46 | 3,055 | +0.34(+2.38%) |
Apr 26, 2023 | 14.33 | 14.33 | 14.09 | 14.12 | 4,608 | -0.41(-2.80%) |
Apr 25, 2023 | 14.56 | 14.56 | 14.53 | 14.53 | 2,051 | -0.38(-2.52%) |
Apr 24, 2023 | 14.85 | 14.90 | 14.85 | 14.90 | 574 | +0.09(+0.62%) |
Apr 21, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 129 | +0.03(+0.18%) |
Apr 20, 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 335 | -0.11(-0.75%) |
Apr 19, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 119 | -0.15(-1.01%) |
Apr 18, 2023 | 15.03 | 15.05 | 14.99 | 15.05 | 1,872 | -0.06(-0.39%) |
Apr 17, 2023 | 14.80 | 15.10 | 14.80 | 15.10 | 1,520 | +0.19(+1.29%) |
Apr 14, 2023 | 15.06 | 15.08 | 14.91 | 14.91 | 1,716 | -0.14(-0.91%) |
Apr 13, 2023 | 14.94 | 15.05 | 14.94 | 15.05 | 969 | +0.22(+1.46%) |
Apr 12, 2023 | 14.98 | 15.02 | 14.83 | 14.83 | 536 | -0.11(-0.71%) |
Apr 11, 2023 | 14.93 | 14.94 | 14.93 | 14.94 | 1,652 | +0.18(+1.19%) |
Apr 10, 2023 | 14.83 | 14.83 | 14.65 | 14.76 | 3,946 | +0.09(+0.61%) |
Apr 06, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 807 | -0.06(-0.38%) |
Apr 05, 2023 | 14.71 | 14.76 | 14.71 | 14.73 | 6,169 | -0.53(-3.49%) |
Apr 04, 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 61 | -0.33(-2.13%) |
Apr 03, 2023 | 15.65 | 15.65 | 15.53 | 15.59 | 455 | -0.20(-1.29%) |
Mar 31, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 180 | +0.36(+2.32%) |
Mar 30, 2023 | 15.50 | 15.50 | 15.44 | 15.44 | 269 | +0.46(+3.10%) |
Mar 29, 2023 | 14.96 | 14.97 | 14.96 | 14.97 | 597 | +0.42(+2.88%) |
Mar 28, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 59 | -0.06(-0.42%) |
Mar 27, 2023 | 14.63 | 14.63 | 14.62 | 14.62 | 2,896 | +0.06(+0.42%) |
Mar 24, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 301 | -0.21(-1.41%) |
Mar 23, 2023 | 15.15 | 15.15 | 14.66 | 14.76 | 1,686 | +0.09(+0.64%) |
Mar 22, 2023 | 14.79 | 15.01 | 14.67 | 14.67 | 1,282 | -0.26(-1.73%) |
Mar 21, 2023 | 14.88 | 14.93 | 14.81 | 14.93 | 374 | +0.58(+4.07%) |
Mar 20, 2023 | 14.30 | 14.51 | 14.30 | 14.34 | 766 | +0.10(+0.71%) |
Mar 17, 2023 | 14.23 | 14.24 | 14.23 | 14.24 | 657 | -0.42(-2.85%) |
Mar 16, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 155 | +0.07(+0.49%) |
Mar 15, 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 246 | -0.60(-3.96%) |
Mar 14, 2023 | 15.36 | 15.36 | 15.19 | 15.19 | 516 | +0.04(+0.27%) |
Mar 13, 2023 | 15.11 | 15.16 | 14.72 | 15.15 | 1,222 | -0.13(-0.86%) |
Mar 10, 2023 | 15.99 | 15.99 | 15.28 | 15.28 | 2,144 | -0.53(-3.35%) |
Mar 09, 2023 | 15.83 | 15.83 | 15.80 | 15.81 | 2,182 | -0.17(-1.07%) |
Mar 08, 2023 | 16.01 | 16.01 | 15.82 | 15.98 | 1,525 | -0.02(-0.12%) |
Mar 07, 2023 | 16.08 | 16.08 | 16.00 | 16.00 | 336 | -0.29(-1.81%) |
Mar 06, 2023 | 16.47 | 16.60 | 16.30 | 16.30 | 2,143 | -0.09(-0.56%) |
Mar 03, 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 268 | +0.36(+2.22%) |
Mar 02, 2023 | 15.93 | 16.03 | 15.93 | 16.03 | 477 | -0.17(-1.05%) |