Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.21 | 17.25 | 17.12 | 17.12 | 6,331 | -0.18(-1.01%) |
May 30, 2023 | 17.25 | 17.42 | 17.17 | 17.30 | 14,447 | +0.07(+0.38%) |
May 26, 2023 | 17.10 | 17.29 | 17.10 | 17.23 | 6,513 | -0.02(-0.12%) |
May 25, 2023 | 17.47 | 17.48 | 17.25 | 17.25 | 3,206 | -0.18(-1.03%) |
May 24, 2023 | 17.40 | 17.55 | 17.25 | 17.43 | 3,494 | -0.03(-0.17%) |
May 23, 2023 | 17.19 | 17.60 | 17.19 | 17.46 | 13,140 | +0.10(+0.58%) |
May 22, 2023 | 17.08 | 17.37 | 17.02 | 17.36 | 27,724 | +0.36(+2.12%) |
May 19, 2023 | 16.99 | 17.19 | 16.80 | 17.00 | 6,392 | +0.06(+0.35%) |
May 18, 2023 | 17.00 | 17.00 | 16.70 | 16.94 | 10,657 | +0.01(+0.06%) |
May 17, 2023 | 16.77 | 17.25 | 16.77 | 16.93 | 14,797 | +0.21(+1.26%) |
May 16, 2023 | 17.00 | 17.20 | 16.71 | 16.72 | 14,502 | +0.07(+0.42%) |
May 15, 2023 | 16.77 | 16.77 | 16.60 | 16.65 | 7,157 | -0.15(-0.91%) |
May 12, 2023 | 16.99 | 16.99 | 16.72 | 16.80 | 2,245 | -0.07(-0.40%) |
May 11, 2023 | 16.36 | 16.90 | 16.36 | 16.87 | 6,654 | +0.18(+1.08%) |
May 10, 2023 | 16.41 | 16.70 | 16.35 | 16.69 | 13,189 | +0.19(+1.15%) |
May 09, 2023 | 16.55 | 16.65 | 16.33 | 16.50 | 10,303 | -0.02(-0.12%) |
May 08, 2023 | 16.30 | 16.53 | 16.27 | 16.52 | 10,548 | +0.25(+1.54%) |
May 05, 2023 | 15.85 | 16.27 | 15.73 | 16.27 | 10,038 | +0.30(+1.88%) |
May 04, 2023 | 15.67 | 15.99 | 15.64 | 15.97 | 7,270 | +0.24(+1.53%) |
May 03, 2023 | 15.80 | 15.94 | 15.64 | 15.73 | 7,773 | -0.07(-0.44%) |
May 02, 2023 | 15.75 | 15.95 | 15.65 | 15.80 | 2,839 | -0.03(-0.19%) |
May 01, 2023 | 15.49 | 15.99 | 15.49 | 15.83 | 11,449 | +0.15(+0.96%) |
Apr 28, 2023 | 15.61 | 15.68 | 15.53 | 15.68 | 4,180 | +0.18(+1.16%) |
Apr 27, 2023 | 15.58 | 15.70 | 15.32 | 15.50 | 15,260 | +0.23(+1.50%) |
Apr 26, 2023 | 15.72 | 15.72 | 15.27 | 15.27 | 11,460 | -0.26(-1.67%) |
Apr 25, 2023 | 15.76 | 15.77 | 15.50 | 15.53 | 12,403 | -0.12(-0.77%) |
Apr 24, 2023 | 16.07 | 16.07 | 15.63 | 15.65 | 9,365 | -0.39(-2.43%) |
Apr 21, 2023 | 16.00 | 16.04 | 15.80 | 16.04 | 2,826 | +0.13(+0.82%) |
Apr 20, 2023 | 15.82 | 16.00 | 15.82 | 15.91 | 2,758 | -0.19(-1.18%) |
Apr 19, 2023 | 15.77 | 16.17 | 15.77 | 16.10 | 5,946 | +0.47(+3.01%) |
Apr 18, 2023 | 16.19 | 16.33 | 15.60 | 15.63 | 11,437 | -0.57(-3.52%) |
Apr 17, 2023 | 16.15 | 16.47 | 15.87 | 16.20 | 6,140 | -0.15(-0.92%) |
Apr 14, 2023 | 15.83 | 16.37 | 15.79 | 16.35 | 19,781 | +0.27(+1.68%) |
Apr 13, 2023 | 15.80 | 16.09 | 15.56 | 16.08 | 40,390 | +0.30(+1.90%) |
Apr 12, 2023 | 15.90 | 16.10 | 15.76 | 15.78 | 7,916 | -0.32(-1.99%) |
Apr 11, 2023 | 15.93 | 16.10 | 15.90 | 16.10 | 6,064 | -0.02(-0.12%) |
Apr 10, 2023 | 15.82 | 16.29 | 15.81 | 16.12 | 7,539 | +0.15(+0.94%) |
Apr 06, 2023 | 15.87 | 15.99 | 15.67 | 15.97 | 3,528 | -0.01(-0.06%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.67 | 15.98 | 7,853 | +0.07(+0.44%) |
Apr 04, 2023 | 16.15 | 16.15 | 15.90 | 15.91 | 2,717 | +0.03(+0.19%) |
Apr 03, 2023 | 16.10 | 16.19 | 15.86 | 15.88 | 6,452 | -0.32(-1.98%) |
Mar 31, 2023 | 16.15 | 16.20 | 15.73 | 16.20 | 7,202 | +0.11(+0.68%) |
Mar 30, 2023 | 15.43 | 16.13 | 15.30 | 16.09 | 9,737 | +0.57(+3.67%) |
Mar 29, 2023 | 15.64 | 15.74 | 15.27 | 15.52 | 8,517 | +0.12(+0.78%) |
Mar 28, 2023 | 15.65 | 15.65 | 15.25 | 15.40 | 13,169 | +0.00(+0.00%) |
Mar 27, 2023 | 15.57 | 15.74 | 15.35 | 15.40 | 13,642 | -0.23(-1.47%) |
Mar 24, 2023 | 15.50 | 15.77 | 15.50 | 15.63 | 2,425 | +0.09(+0.58%) |
Mar 23, 2023 | 15.81 | 16.16 | 15.54 | 15.54 | 5,247 | -0.27(-1.71%) |
Mar 22, 2023 | 16.21 | 16.25 | 15.81 | 15.81 | 5,929 | -0.22(-1.37%) |
Mar 21, 2023 | 15.94 | 16.34 | 15.94 | 16.03 | 2,710 | +0.19(+1.20%) |
Mar 20, 2023 | 16.01 | 16.21 | 15.84 | 15.84 | 6,936 | -0.26(-1.61%) |
Mar 17, 2023 | 15.83 | 16.10 | 15.50 | 16.10 | 8,055 | +0.19(+1.19%) |
Mar 16, 2023 | 15.43 | 15.99 | 15.16 | 15.91 | 13,212 | +0.16(+1.02%) |
Mar 15, 2023 | 16.68 | 16.68 | 15.75 | 15.75 | 11,375 | -0.79(-4.78%) |
Mar 14, 2023 | 16.97 | 16.97 | 16.50 | 16.54 | 5,653 | -0.17(-1.02%) |
Mar 13, 2023 | 16.01 | 16.71 | 16.01 | 16.71 | 17,609 | +0.51(+3.15%) |
Mar 10, 2023 | 16.58 | 16.58 | 16.20 | 16.20 | 12,266 | -0.32(-1.94%) |
Mar 09, 2023 | 16.40 | 16.67 | 16.40 | 16.52 | 7,618 | +0.09(+0.58%) |
Mar 08, 2023 | 16.45 | 16.47 | 16.40 | 16.43 | 5,657 | -0.02(-0.15%) |
Mar 07, 2023 | 16.49 | 16.56 | 16.45 | 16.45 | 4,394 | -0.08(-0.48%) |
Mar 06, 2023 | 16.70 | 16.71 | 16.50 | 16.53 | 14,788 | -0.13(-0.78%) |
Mar 03, 2023 | 16.65 | 16.70 | 16.55 | 16.66 | 4,261 | +0.00(+0.00%) |
Mar 02, 2023 | 16.70 | 16.70 | 16.61 | 16.66 | 11,806 | +0.03(+0.18%) |