Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.20 | 14.20 | 13.48 | 13.80 | 9,581 | -0.50(-3.50%) |
May 30, 2023 | 14.47 | 14.49 | 14.13 | 14.30 | 14,778 | -0.20(-1.38%) |
May 26, 2023 | 14.70 | 14.78 | 14.50 | 14.50 | 7,004 | -0.25(-1.69%) |
May 25, 2023 | 14.74 | 14.91 | 14.53 | 14.75 | 5,835 | -0.26(-1.73%) |
May 24, 2023 | 15.19 | 15.81 | 15.00 | 15.01 | 22,298 | -0.18(-1.18%) |
May 23, 2023 | 15.25 | 15.29 | 15.19 | 15.19 | 7,063 | -0.21(-1.36%) |
May 22, 2023 | 15.79 | 15.92 | 15.25 | 15.40 | 13,870 | -0.16(-1.03%) |
May 19, 2023 | 15.65 | 15.81 | 15.49 | 15.56 | 2,770 | +0.05(+0.32%) |
May 18, 2023 | 15.67 | 15.77 | 15.19 | 15.51 | 11,533 | -0.49(-3.06%) |
May 17, 2023 | 15.58 | 16.04 | 15.55 | 16.00 | 7,931 | +0.65(+4.23%) |
May 16, 2023 | 15.00 | 15.65 | 15.00 | 15.35 | 11,580 | +0.09(+0.59%) |
May 15, 2023 | 15.49 | 15.49 | 15.06 | 15.26 | 5,787 | -0.04(-0.26%) |
May 12, 2023 | 15.27 | 15.50 | 15.27 | 15.30 | 5,474 | -0.11(-0.71%) |
May 11, 2023 | 15.12 | 15.46 | 14.77 | 15.41 | 14,877 | +0.06(+0.39%) |
May 10, 2023 | 15.49 | 15.49 | 14.98 | 15.35 | 8,241 | -0.06(-0.39%) |
May 09, 2023 | 15.50 | 15.60 | 15.00 | 15.41 | 18,522 | -0.05(-0.32%) |
May 08, 2023 | 15.50 | 15.77 | 15.24 | 15.46 | 39,573 | +0.08(+0.52%) |
May 05, 2023 | 15.97 | 15.97 | 15.38 | 15.38 | 7,729 | +0.37(+2.47%) |
May 04, 2023 | 15.40 | 15.40 | 14.60 | 15.01 | 14,496 | -0.51(-3.25%) |
May 03, 2023 | 15.59 | 15.84 | 15.40 | 15.52 | 5,460 | -0.14(-0.93%) |
May 02, 2023 | 16.55 | 16.58 | 15.50 | 15.66 | 15,848 | -1.00(-6.00%) |
May 01, 2023 | 16.87 | 16.98 | 16.60 | 16.66 | 6,263 | -0.44(-2.57%) |
Apr 28, 2023 | 16.95 | 17.20 | 16.91 | 17.10 | 6,903 | +0.00(+0.00%) |
Apr 27, 2023 | 17.00 | 17.17 | 16.67 | 17.10 | 12,477 | +0.26(+1.54%) |
Apr 26, 2023 | 17.01 | 17.09 | 16.84 | 16.84 | 14,046 | -0.07(-0.41%) |
Apr 25, 2023 | 17.02 | 17.02 | 16.53 | 16.91 | 59,616 | -0.13(-0.78%) |
Apr 24, 2023 | 16.48 | 17.13 | 16.41 | 17.04 | 23,747 | +0.38(+2.30%) |
Apr 21, 2023 | 16.50 | 16.70 | 16.30 | 16.66 | 9,166 | -0.04(-0.24%) |
Apr 20, 2023 | 16.75 | 16.92 | 16.61 | 16.70 | 4,070 | -0.23(-1.36%) |
Apr 19, 2023 | 16.45 | 17.05 | 16.25 | 16.93 | 5,602 | -0.03(-0.18%) |
Apr 18, 2023 | 17.06 | 17.07 | 16.87 | 16.96 | 4,853 | -0.11(-0.64%) |
Apr 17, 2023 | 16.93 | 17.15 | 16.80 | 17.07 | 4,712 | +0.13(+0.77%) |
Apr 14, 2023 | 16.88 | 17.07 | 16.49 | 16.94 | 3,989 | -0.12(-0.70%) |
Apr 13, 2023 | 16.19 | 17.57 | 16.17 | 17.06 | 13,216 | +0.77(+4.73%) |
Apr 12, 2023 | 16.45 | 16.45 | 16.11 | 16.29 | 5,094 | -0.22(-1.33%) |
Apr 11, 2023 | 16.26 | 16.51 | 16.18 | 16.51 | 3,763 | +0.43(+2.67%) |
Apr 10, 2023 | 15.99 | 16.10 | 15.99 | 16.08 | 1,453 | +0.33(+2.10%) |
Apr 06, 2023 | 15.84 | 15.96 | 15.50 | 15.75 | 7,626 | -0.25(-1.56%) |
Apr 05, 2023 | 15.98 | 16.00 | 15.92 | 16.00 | 2,690 | -0.27(-1.66%) |
Apr 04, 2023 | 16.20 | 16.28 | 15.78 | 16.27 | 7,093 | -0.03(-0.15%) |
Apr 03, 2023 | 16.70 | 16.70 | 16.00 | 16.30 | 6,174 | -0.27(-1.66%) |
Mar 31, 2023 | 16.70 | 16.91 | 16.49 | 16.57 | 10,886 | -0.13(-0.78%) |
Mar 30, 2023 | 16.92 | 16.92 | 16.48 | 16.70 | 4,110 | -0.27(-1.59%) |
Mar 29, 2023 | 16.90 | 17.37 | 16.59 | 16.97 | 46,567 | -0.09(-0.50%) |
Mar 28, 2023 | 16.64 | 17.09 | 16.58 | 17.05 | 9,748 | +0.27(+1.58%) |
Mar 27, 2023 | 16.90 | 17.18 | 16.60 | 16.79 | 20,649 | -0.11(-0.65%) |
Mar 24, 2023 | 16.91 | 17.16 | 16.75 | 16.90 | 9,571 | -0.08(-0.47%) |
Mar 23, 2023 | 16.88 | 17.44 | 16.88 | 16.98 | 13,427 | +0.07(+0.44%) |
Mar 22, 2023 | 17.00 | 17.19 | 16.51 | 16.91 | 7,541 | -0.10(-0.57%) |
Mar 21, 2023 | 16.79 | 17.24 | 16.79 | 17.00 | 20,418 | +0.39(+2.36%) |
Mar 20, 2023 | 16.70 | 16.93 | 16.53 | 16.61 | 14,933 | -0.14(-0.84%) |
Mar 17, 2023 | 17.03 | 17.12 | 16.66 | 16.75 | 16,449 | -0.32(-1.90%) |
Mar 16, 2023 | 17.23 | 17.23 | 16.46 | 17.07 | 14,460 | -0.23(-1.30%) |
Mar 15, 2023 | 17.40 | 17.54 | 17.30 | 17.30 | 7,252 | -0.52(-2.92%) |
Mar 14, 2023 | 18.08 | 18.49 | 17.72 | 17.82 | 14,164 | +0.20(+1.14%) |
Mar 13, 2023 | 17.73 | 17.73 | 17.01 | 17.62 | 8,558 | -0.28(-1.56%) |
Mar 10, 2023 | 17.85 | 18.00 | 17.85 | 17.90 | 9,216 | -0.06(-0.33%) |
Mar 09, 2023 | 18.12 | 18.58 | 17.86 | 17.96 | 16,099 | -0.44(-2.39%) |
Mar 08, 2023 | 18.00 | 19.35 | 18.00 | 18.40 | 11,131 | +0.35(+1.94%) |
Mar 07, 2023 | 17.90 | 18.27 | 17.90 | 18.05 | 12,117 | -0.27(-1.47%) |
Mar 06, 2023 | 18.51 | 18.51 | 18.08 | 18.32 | 5,930 | -0.03(-0.16%) |
Mar 03, 2023 | 18.29 | 18.60 | 18.00 | 18.35 | 21,143 | -0.04(-0.22%) |
Mar 02, 2023 | 18.85 | 18.85 | 18.10 | 18.39 | 19,134 | -0.32(-1.71%) |