Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.39 | 15.59 | 15.39 | 15.54 | 9,282,819 | +0.06(+0.38%) |
May 30, 2023 | 15.48 | 15.53 | 15.42 | 15.49 | 6,749,347 | +0.03(+0.19%) |
May 26, 2023 | 15.40 | 15.52 | 15.38 | 15.46 | 6,501,214 | +0.20(+1.34%) |
May 25, 2023 | 15.33 | 15.35 | 15.12 | 15.25 | 9,552,332 | +0.10(+0.64%) |
May 24, 2023 | 15.19 | 15.23 | 15.09 | 15.15 | 7,098,145 | +0.03(+0.19%) |
May 23, 2023 | 15.15 | 15.23 | 15.10 | 15.13 | 7,304,149 | -0.12(-0.77%) |
May 22, 2023 | 15.09 | 15.32 | 15.07 | 15.24 | 10,612,713 | +0.39(+2.62%) |
May 19, 2023 | 14.89 | 15.00 | 14.84 | 14.85 | 7,572,515 | +0.10(+0.66%) |
May 18, 2023 | 14.70 | 14.77 | 14.68 | 14.76 | 9,635,819 | -0.04(-0.26%) |
May 17, 2023 | 14.61 | 14.82 | 14.61 | 14.79 | 7,930,565 | +0.08(+0.53%) |
May 16, 2023 | 14.84 | 14.88 | 14.71 | 14.72 | 13,568,160 | -0.22(-1.50%) |
May 15, 2023 | 14.74 | 14.98 | 14.69 | 14.94 | 9,159,841 | +0.25(+1.72%) |
May 12, 2023 | 14.61 | 14.72 | 14.59 | 14.69 | 11,145,387 | +0.05(+0.33%) |
May 11, 2023 | 14.80 | 14.80 | 14.62 | 14.64 | 16,387,084 | -0.26(-1.76%) |
May 10, 2023 | 14.87 | 14.94 | 14.78 | 14.90 | 15,957,363 | +0.03(+0.20%) |
May 09, 2023 | 14.85 | 14.89 | 14.81 | 14.87 | 12,951,219 | +0.01(+0.07%) |
May 08, 2023 | 14.95 | 14.97 | 14.85 | 14.86 | 12,436,784 | +0.01(+0.07%) |
May 05, 2023 | 14.84 | 14.88 | 14.77 | 14.85 | 11,570,275 | -0.05(-0.33%) |
May 04, 2023 | 14.98 | 15.05 | 14.89 | 14.90 | 12,645,752 | -0.08(-0.52%) |
May 03, 2023 | 15.12 | 15.17 | 14.95 | 14.98 | 9,618,908 | -0.16(-1.03%) |
May 02, 2023 | 15.08 | 15.16 | 14.96 | 15.14 | 10,712,383 | +0.05(+0.32%) |
May 01, 2023 | 15.10 | 15.12 | 15.03 | 15.09 | 7,897,248 | -0.05(-0.32%) |
Apr 28, 2023 | 14.86 | 15.14 | 14.86 | 15.14 | 11,980,933 | +0.22(+1.50%) |
Apr 27, 2023 | 14.69 | 14.94 | 14.69 | 14.91 | 11,916,824 | +0.45(+3.10%) |
Apr 26, 2023 | 14.44 | 14.56 | 14.39 | 14.46 | 11,480,878 | +0.06(+0.41%) |
Apr 25, 2023 | 14.49 | 14.49 | 14.39 | 14.40 | 15,093,484 | -0.03(-0.20%) |
Apr 24, 2023 | 14.43 | 14.47 | 14.33 | 14.43 | 12,066,325 | -0.05(-0.34%) |
Apr 21, 2023 | 14.52 | 14.57 | 14.45 | 14.48 | 7,093,402 | +0.02(+0.13%) |
Apr 20, 2023 | 14.43 | 14.60 | 14.40 | 14.46 | 17,353,508 | +0.03(+0.20%) |
Apr 19, 2023 | 14.44 | 14.53 | 14.38 | 14.43 | 19,618,422 | -0.14(-0.94%) |
Apr 18, 2023 | 14.77 | 14.79 | 14.55 | 14.57 | 21,323,254 | -0.22(-1.51%) |
Apr 17, 2023 | 14.68 | 14.89 | 14.66 | 14.79 | 17,631,916 | +0.01(+0.07%) |
Apr 14, 2023 | 15.05 | 15.14 | 14.67 | 14.78 | 26,724,942 | -0.21(-1.43%) |
Apr 13, 2023 | 15.46 | 15.55 | 14.93 | 15.00 | 41,494,964 | -1.63(-9.78%) |
Apr 12, 2023 | 17.25 | 17.34 | 16.57 | 16.63 | 17,412,040 | -0.37(-2.18%) |
Apr 11, 2023 | 16.78 | 17.00 | 16.73 | 17.00 | 12,021,386 | +0.06(+0.34%) |
Apr 10, 2023 | 16.91 | 16.94 | 16.75 | 16.94 | 9,450,449 | +0.14(+0.81%) |
Apr 06, 2023 | 16.85 | 16.92 | 16.70 | 16.80 | 7,013,572 | -0.08(-0.46%) |
Apr 05, 2023 | 16.94 | 16.99 | 16.79 | 16.88 | 5,708,442 | -0.04(-0.23%) |
Apr 04, 2023 | 16.98 | 17.01 | 16.89 | 16.92 | 7,723,505 | -0.05(-0.29%) |
Apr 03, 2023 | 16.76 | 16.99 | 16.76 | 16.97 | 8,672,407 | -0.02(-0.11%) |
Mar 31, 2023 | 16.98 | 17.01 | 16.80 | 16.99 | 8,608,877 | +0.29(+1.75%) |
Mar 30, 2023 | 16.66 | 16.69 | 16.57 | 16.69 | 6,458,951 | +0.18(+1.06%) |
Mar 29, 2023 | 16.39 | 16.54 | 16.37 | 16.52 | 8,058,715 | +0.18(+1.13%) |
Mar 28, 2023 | 16.38 | 16.46 | 16.24 | 16.33 | 9,896,056 | -0.24(-1.47%) |
Mar 27, 2023 | 16.46 | 16.60 | 16.39 | 16.58 | 12,304,103 | +0.21(+1.31%) |
Mar 24, 2023 | 16.31 | 16.37 | 16.22 | 16.36 | 6,396,700 | -0.14(-0.83%) |
Mar 23, 2023 | 16.42 | 16.62 | 16.23 | 16.50 | 14,572,201 | +0.33(+2.05%) |
Mar 22, 2023 | 16.33 | 16.47 | 16.16 | 16.17 | 8,677,429 | -0.28(-1.72%) |
Mar 21, 2023 | 16.40 | 16.47 | 16.25 | 16.45 | 13,492,799 | -0.04(-0.24%) |
Mar 20, 2023 | 16.46 | 16.60 | 16.40 | 16.49 | 9,839,567 | +0.04(+0.24%) |
Mar 17, 2023 | 16.63 | 16.67 | 16.42 | 16.45 | 16,028,781 | -0.29(-1.75%) |
Mar 16, 2023 | 16.33 | 16.75 | 16.33 | 16.74 | 7,600,862 | +0.25(+1.54%) |
Mar 15, 2023 | 16.45 | 16.57 | 16.30 | 16.49 | 15,325,059 | -0.39(-2.31%) |
Mar 14, 2023 | 16.76 | 17.01 | 16.75 | 16.88 | 7,595,469 | +0.06(+0.35%) |
Mar 13, 2023 | 16.80 | 17.05 | 16.53 | 16.82 | 13,677,850 | -0.40(-2.32%) |
Mar 10, 2023 | 17.32 | 17.48 | 17.17 | 17.22 | 6,944,801 | -0.04(-0.23%) |
Mar 09, 2023 | 17.50 | 17.62 | 17.26 | 17.26 | 6,914,090 | -0.43(-2.42%) |
Mar 08, 2023 | 17.75 | 17.75 | 17.59 | 17.69 | 4,921,197 | -0.06(-0.33%) |
Mar 07, 2023 | 17.77 | 17.84 | 17.65 | 17.75 | 5,580,985 | -0.04(-0.22%) |
Mar 06, 2023 | 17.86 | 17.86 | 17.75 | 17.78 | 7,581,252 | +0.08(+0.44%) |
Mar 03, 2023 | 17.67 | 17.71 | 17.45 | 17.71 | 6,946,246 | +0.09(+0.50%) |
Mar 02, 2023 | 17.38 | 17.62 | 17.33 | 17.62 | 6,430,546 | +0.07(+0.39%) |