Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.71 | 14.76 | 14.26 | 14.68 | 9,811 | +0.08(+0.53%) |
May 30, 2023 | 14.71 | 14.91 | 14.58 | 14.60 | 3,317 | +0.02(+0.13%) |
May 26, 2023 | 14.96 | 15.05 | 14.58 | 14.58 | 10,974 | +0.09(+0.60%) |
May 25, 2023 | 15.02 | 15.02 | 14.11 | 14.50 | 7,660 | -0.41(-2.72%) |
May 24, 2023 | 14.66 | 15.32 | 14.47 | 14.90 | 39,403 | +0.36(+2.47%) |
May 23, 2023 | 14.55 | 14.59 | 14.44 | 14.54 | 3,321 | +0.37(+2.60%) |
May 22, 2023 | 13.97 | 14.28 | 13.97 | 14.18 | 9,785 | +0.22(+1.58%) |
May 19, 2023 | 14.31 | 14.37 | 13.92 | 13.96 | 9,730 | -0.08(-0.55%) |
May 18, 2023 | 14.37 | 14.59 | 14.03 | 14.03 | 4,000 | -0.32(-2.20%) |
May 17, 2023 | 14.21 | 14.35 | 14.03 | 14.35 | 4,863 | +0.41(+2.91%) |
May 16, 2023 | 13.93 | 14.15 | 13.62 | 13.94 | 5,494 | +0.11(+0.80%) |
May 15, 2023 | 13.82 | 14.64 | 13.82 | 13.83 | 7,914 | -0.19(-1.36%) |
May 12, 2023 | 13.89 | 14.12 | 13.52 | 14.02 | 7,884 | +0.11(+0.83%) |
May 11, 2023 | 13.64 | 14.25 | 13.64 | 13.91 | 8,764 | -0.05(-0.34%) |
May 10, 2023 | 13.63 | 14.30 | 13.63 | 13.96 | 9,072 | +0.33(+2.39%) |
May 09, 2023 | 13.40 | 13.40 | 13.40 | 13.63 | 7,795 | +0.03(+0.25%) |
May 08, 2023 | 13.51 | 13.60 | 13.39 | 13.60 | 8,807 | -0.02(-0.18%) |
May 05, 2023 | 13.45 | 13.63 | 13.37 | 13.62 | 7,149 | +0.26(+1.93%) |
May 04, 2023 | 13.59 | 13.59 | 12.96 | 13.36 | 5,360 | +0.07(+0.50%) |
May 03, 2023 | 12.98 | 13.61 | 12.98 | 13.30 | 12,870 | +0.19(+1.46%) |
May 02, 2023 | 13.64 | 13.64 | 12.56 | 13.10 | 64,852 | -0.64(-4.66%) |
May 01, 2023 | 13.87 | 14.30 | 13.58 | 13.75 | 11,326 | -0.12(-0.90%) |
Apr 28, 2023 | 14.40 | 14.40 | 13.63 | 13.87 | 21,194 | -0.69(-4.73%) |
Apr 27, 2023 | 14.27 | 14.56 | 14.27 | 14.56 | 1,529 | +0.35(+2.49%) |
Apr 25, 2023 | 14.20 | 315 | -0.11(-0.74%) | |||
Apr 24, 2023 | 14.17 | 14.53 | 14.17 | 14.31 | 4,536 | -0.18(-1.22%) |
Apr 21, 2023 | 14.46 | 14.56 | 14.40 | 14.49 | 2,199 | -0.11(-0.78%) |
Apr 20, 2023 | 14.58 | 14.64 | 14.49 | 14.60 | 2,428 | +0.02(+0.15%) |
Apr 19, 2023 | 14.35 | 14.58 | 14.04 | 14.58 | 15,849 | +0.10(+0.66%) |
Apr 18, 2023 | 14.52 | 14.73 | 14.48 | 14.48 | 3,973 | -0.05(-0.33%) |
Apr 17, 2023 | 14.42 | 14.71 | 14.11 | 14.53 | 15,702 | +0.18(+1.27%) |
Apr 14, 2023 | 14.55 | 14.55 | 14.13 | 14.35 | 7,339 | -0.14(-0.99%) |
Apr 13, 2023 | 14.38 | 14.58 | 14.38 | 14.49 | 4,221 | -0.06(-0.39%) |
Apr 12, 2023 | 14.72 | 14.72 | 14.35 | 14.55 | 4,044 | -0.17(-1.17%) |
Apr 11, 2023 | 14.64 | 14.92 | 14.64 | 14.72 | 7,185 | -0.11(-0.77%) |
Apr 10, 2023 | 14.92 | 14.92 | 14.64 | 14.84 | 5,197 | +0.02(+0.13%) |
Apr 06, 2023 | 14.85 | 15.02 | 14.54 | 14.82 | 5,046 | -0.20(-1.34%) |
Apr 05, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 1,846 | -0.05(-0.32%) |
Apr 04, 2023 | 15.12 | 15.39 | 15.03 | 15.07 | 4,473 | -0.10(-0.63%) |
Apr 03, 2023 | 15.16 | 15.36 | 14.65 | 15.16 | 18,565 | +0.04(+0.25%) |
Mar 31, 2023 | 14.85 | 15.58 | 14.85 | 15.12 | 2,401 | -0.09(-0.57%) |
Mar 30, 2023 | 15.30 | 15.30 | 13.91 | 15.21 | 7,286 | +0.09(+0.57%) |
Mar 29, 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 275 | -0.16(-1.06%) |
Mar 28, 2023 | 15.30 | 15.30 | 15.12 | 15.29 | 2,778 | +0.12(+0.78%) |
Mar 27, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 857 | -0.14(-0.89%) |
Mar 24, 2023 | 15.02 | 15.69 | 15.02 | 15.30 | 4,257 | +0.21(+1.39%) |
Mar 23, 2023 | 15.57 | 15.59 | 15.09 | 15.09 | 10,866 | -0.50(-3.19%) |
Mar 22, 2023 | 15.38 | 16.06 | 15.38 | 15.59 | 2,008 | -0.31(-1.93%) |
Mar 21, 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 1,600 | +0.19(+1.22%) |
Mar 20, 2023 | 15.61 | 15.74 | 15.40 | 15.71 | 2,993 | +0.31(+1.99%) |
Mar 17, 2023 | 15.35 | 15.68 | 15.35 | 15.40 | 3,149 | -0.32(-2.01%) |
Mar 16, 2023 | 16.08 | 16.39 | 15.54 | 15.72 | 22,591 | -0.55(-3.35%) |
Mar 15, 2023 | 16.29 | 16.72 | 16.15 | 16.26 | 8,273 | -0.26(-1.56%) |
Mar 14, 2023 | 16.62 | 17.20 | 16.52 | 16.52 | 4,497 | -0.28(-1.65%) |
Mar 13, 2023 | 16.96 | 17.21 | 16.26 | 16.80 | 7,805 | -0.61(-3.52%) |
Mar 10, 2023 | 17.69 | 17.94 | 16.42 | 17.41 | 11,083 | -0.53(-2.93%) |
Mar 09, 2023 | 18.07 | 18.08 | 17.25 | 17.94 | 20,145 | -0.16(-0.90%) |
Mar 08, 2023 | 17.60 | 18.17 | 17.55 | 18.10 | 4,704 | +0.50(+2.83%) |
Mar 07, 2023 | 17.46 | 17.60 | 17.46 | 17.60 | 4,413 | +0.03(+0.16%) |
Mar 06, 2023 | 17.57 | 18.05 | 17.57 | 17.57 | 1,239 | +0.00(+0.00%) |
Mar 03, 2023 | 17.41 | 17.99 | 17.41 | 17.57 | 2,508 | +0.07(+0.38%) |
Mar 02, 2023 | 17.25 | 17.50 | 17.23 | 17.50 | 1,494 | +0.13(+0.77%) |