Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.76 | 15.76 | 15.54 | 15.68 | 68,256 | -0.21(-1.32%) |
May 30, 2023 | 15.80 | 15.90 | 15.80 | 15.89 | 30,340 | -0.07(-0.44%) |
May 26, 2023 | 16.10 | 16.10 | 15.91 | 15.96 | 22,376 | -0.09(-0.56%) |
May 25, 2023 | 15.90 | 16.05 | 15.90 | 16.05 | 29,792 | -0.03(-0.19%) |
May 24, 2023 | 16.39 | 16.39 | 16.02 | 16.08 | 13,005 | -0.31(-1.89%) |
May 23, 2023 | 16.41 | 16.60 | 16.25 | 16.39 | 22,494 | -0.16(-1.00%) |
May 22, 2023 | 16.70 | 16.70 | 16.41 | 16.55 | 20,651 | +0.04(+0.27%) |
May 19, 2023 | 16.33 | 16.60 | 16.33 | 16.51 | 15,957 | +0.33(+2.04%) |
May 18, 2023 | 16.32 | 16.32 | 16.11 | 16.18 | 25,576 | -0.15(-0.92%) |
May 17, 2023 | 16.23 | 16.41 | 16.22 | 16.33 | 16,603 | +0.15(+0.93%) |
May 16, 2023 | 16.02 | 16.23 | 16.01 | 16.18 | 40,720 | +0.01(+0.06%) |
May 15, 2023 | 16.01 | 16.52 | 16.01 | 16.17 | 29,526 | +0.05(+0.31%) |
May 12, 2023 | 16.55 | 16.55 | 16.12 | 16.12 | 17,498 | -0.25(-1.53%) |
May 11, 2023 | 16.41 | 16.44 | 16.37 | 16.37 | 13,713 | -0.33(-1.98%) |
May 10, 2023 | 16.49 | 16.70 | 16.49 | 16.70 | 21,471 | +0.21(+1.27%) |
May 09, 2023 | 16.24 | 16.49 | 16.24 | 16.49 | 10,409 | +0.06(+0.37%) |
May 08, 2023 | 16.49 | 16.49 | 16.35 | 16.43 | 23,340 | +0.08(+0.49%) |
May 05, 2023 | 16.32 | 16.35 | 16.10 | 16.35 | 35,051 | +0.10(+0.62%) |
May 04, 2023 | 16.16 | 16.30 | 16.02 | 16.25 | 17,151 | +0.28(+1.72%) |
May 03, 2023 | 16.04 | 16.29 | 15.95 | 15.97 | 21,615 | -0.13(-0.78%) |
May 02, 2023 | 16.10 | 16.14 | 15.95 | 16.10 | 24,779 | +0.10(+0.63%) |
May 01, 2023 | 16.00 | 16.25 | 15.95 | 16.00 | 31,428 | -0.20(-1.23%) |
Apr 28, 2023 | 16.04 | 16.25 | 15.82 | 16.20 | 10,220 | +0.29(+1.82%) |
Apr 27, 2023 | 15.71 | 15.91 | 15.71 | 15.91 | 26,357 | +0.19(+1.21%) |
Apr 26, 2023 | 15.56 | 15.72 | 15.56 | 15.72 | 12,796 | +0.07(+0.45%) |
Apr 25, 2023 | 15.50 | 15.72 | 15.50 | 15.65 | 29,442 | -0.07(-0.45%) |
Apr 24, 2023 | 15.59 | 15.82 | 15.59 | 15.72 | 16,590 | +0.17(+1.09%) |
Apr 21, 2023 | 15.43 | 15.74 | 15.43 | 15.55 | 12,201 | -0.23(-1.46%) |
Apr 20, 2023 | 15.36 | 15.82 | 15.36 | 15.78 | 40,362 | -0.07(-0.44%) |
Apr 19, 2023 | 15.90 | 15.90 | 15.62 | 15.85 | 12,801 | +0.10(+0.63%) |
Apr 18, 2023 | 15.90 | 15.90 | 15.75 | 15.75 | 20,542 | +0.04(+0.25%) |
Apr 17, 2023 | 15.95 | 15.95 | 15.71 | 15.71 | 23,976 | +0.02(+0.13%) |
Apr 14, 2023 | 15.89 | 16.08 | 15.62 | 15.69 | 27,696 | -0.40(-2.49%) |
Apr 13, 2023 | 15.72 | 16.09 | 15.72 | 16.09 | 14,426 | +0.30(+1.93%) |
Apr 12, 2023 | 15.65 | 15.94 | 15.65 | 15.79 | 13,186 | +0.09(+0.55%) |
Apr 11, 2023 | 15.58 | 15.96 | 15.58 | 15.70 | 39,657 | +0.05(+0.31%) |
Apr 10, 2023 | 15.58 | 15.84 | 15.58 | 15.65 | 16,390 | -0.08(-0.51%) |
Apr 06, 2023 | 15.61 | 15.86 | 15.58 | 15.73 | 13,299 | -0.26(-1.63%) |
Apr 05, 2023 | 15.79 | 15.99 | 15.63 | 15.99 | 12,259 | +0.28(+1.78%) |
Apr 04, 2023 | 15.65 | 15.93 | 15.63 | 15.71 | 36,703 | -0.06(-0.39%) |
Apr 03, 2023 | 15.63 | 15.81 | 15.63 | 15.77 | 33,268 | -0.11(-0.68%) |
Mar 31, 2023 | 15.85 | 16.00 | 15.59 | 15.88 | 15,111 | +0.13(+0.83%) |
Mar 30, 2023 | 15.26 | 16.23 | 15.26 | 15.75 | 28,567 | +0.14(+0.90%) |
Mar 29, 2023 | 15.37 | 15.75 | 15.37 | 15.61 | 16,285 | +0.10(+0.64%) |
Mar 28, 2023 | 15.31 | 15.69 | 15.31 | 15.51 | 21,826 | +0.35(+2.31%) |
Mar 27, 2023 | 15.22 | 15.36 | 15.06 | 15.16 | 27,869 | -0.09(-0.59%) |
Mar 24, 2023 | 15.21 | 15.34 | 15.21 | 15.25 | 27,514 | +0.08(+0.53%) |
Mar 23, 2023 | 15.30 | 15.30 | 15.08 | 15.17 | 19,626 | +0.24(+1.61%) |
Mar 22, 2023 | 14.92 | 15.28 | 14.92 | 14.93 | 35,004 | -0.10(-0.67%) |
Mar 21, 2023 | 15.11 | 15.11 | 14.88 | 15.03 | 49,339 | -0.19(-1.25%) |
Mar 20, 2023 | 15.28 | 15.28 | 15.22 | 15.22 | 29,953 | +0.01(+0.07%) |
Mar 17, 2023 | 15.10 | 15.25 | 14.88 | 15.21 | 34,705 | +0.18(+1.20%) |
Mar 16, 2023 | 14.99 | 15.12 | 14.90 | 15.03 | 33,334 | -0.03(-0.20%) |
Mar 15, 2023 | 15.01 | 15.14 | 14.88 | 15.06 | 21,674 | -0.28(-1.83%) |
Mar 14, 2023 | 15.31 | 15.48 | 15.28 | 15.34 | 73,226 | +0.16(+1.05%) |
Mar 13, 2023 | 15.25 | 15.43 | 15.15 | 15.18 | 26,997 | -0.05(-0.33%) |
Mar 10, 2023 | 15.15 | 15.50 | 15.01 | 15.23 | 27,529 | +0.15(+0.99%) |
Mar 09, 2023 | 15.30 | 15.50 | 15.03 | 15.08 | 25,648 | -0.11(-0.72%) |
Mar 08, 2023 | 15.24 | 15.24 | 15.00 | 15.19 | 18,463 | -0.05(-0.33%) |
Mar 07, 2023 | 15.41 | 15.49 | 15.24 | 15.24 | 31,261 | -0.22(-1.42%) |
Mar 06, 2023 | 15.46 | 15.55 | 15.45 | 15.46 | 22,248 | -0.03(-0.19%) |
Mar 03, 2023 | 15.39 | 15.65 | 15.39 | 15.49 | 25,362 | -0.11(-0.71%) |
Mar 02, 2023 | 15.55 | 15.60 | 15.47 | 15.60 | 23,460 | +0.12(+0.78%) |