Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.98 | 15.98 | 15.42 | 15.76 | 15,652 | +0.06(+0.38%) |
May 30, 2023 | 14.88 | 16.06 | 14.53 | 15.70 | 27,191 | +0.78(+5.23%) |
May 26, 2023 | 14.37 | 14.92 | 14.37 | 14.92 | 24,301 | +0.27(+1.84%) |
May 25, 2023 | 14.64 | 14.65 | 14.31 | 14.65 | 28,298 | +0.16(+1.10%) |
May 24, 2023 | 14.50 | 14.64 | 14.31 | 14.49 | 9,117 | -0.20(-1.36%) |
May 23, 2023 | 14.63 | 14.69 | 14.45 | 14.69 | 23,410 | +0.09(+0.62%) |
May 22, 2023 | 14.92 | 14.92 | 14.45 | 14.60 | 34,479 | -0.05(-0.34%) |
May 19, 2023 | 14.70 | 14.75 | 14.55 | 14.65 | 24,959 | +0.05(+0.34%) |
May 18, 2023 | 14.55 | 14.77 | 14.37 | 14.60 | 47,226 | -0.07(-0.48%) |
May 17, 2023 | 14.87 | 14.87 | 14.60 | 14.67 | 23,069 | +0.04(+0.27%) |
May 16, 2023 | 14.77 | 14.92 | 14.55 | 14.63 | 65,374 | -0.06(-0.41%) |
May 15, 2023 | 14.86 | 15.09 | 14.58 | 14.69 | 17,599 | +0.07(+0.48%) |
May 12, 2023 | 14.75 | 14.75 | 14.57 | 14.62 | 19,146 | -0.13(-0.88%) |
May 11, 2023 | 14.92 | 14.92 | 14.60 | 14.75 | 46,584 | -0.20(-1.32%) |
May 10, 2023 | 15.41 | 15.41 | 14.81 | 14.95 | 20,707 | -0.10(-0.68%) |
May 09, 2023 | 15.02 | 15.25 | 15.02 | 15.05 | 5,335 | -0.17(-1.12%) |
May 08, 2023 | 15.52 | 15.77 | 15.05 | 15.22 | 14,006 | -0.18(-1.17%) |
May 05, 2023 | 15.97 | 16.00 | 15.03 | 15.40 | 19,599 | -0.69(-4.26%) |
May 04, 2023 | 15.89 | 16.55 | 15.80 | 16.09 | 16,209 | +0.05(+0.34%) |
May 03, 2023 | 15.99 | 16.40 | 15.91 | 16.03 | 10,045 | +0.14(+0.88%) |
May 02, 2023 | 16.73 | 16.73 | 15.77 | 15.89 | 12,377 | -0.96(-5.70%) |
May 01, 2023 | 16.90 | 16.95 | 16.80 | 16.85 | 1,232 | -0.05(-0.30%) |
Apr 28, 2023 | 16.60 | 16.90 | 16.28 | 16.90 | 23,408 | +0.17(+1.02%) |
Apr 27, 2023 | 16.60 | 16.80 | 16.60 | 16.73 | 3,397 | -0.07(-0.42%) |
Apr 26, 2023 | 16.71 | 17.00 | 16.61 | 16.80 | 2,977 | -0.19(-1.11%) |
Apr 25, 2023 | 17.01 | 17.01 | 16.96 | 16.99 | 2,156 | -0.25(-1.42%) |
Apr 24, 2023 | 17.25 | 17.30 | 17.24 | 17.24 | 7,308 | -0.01(-0.08%) |
Apr 21, 2023 | 17.00 | 17.29 | 16.98 | 17.25 | 5,678 | -0.32(-1.82%) |
Apr 20, 2023 | 17.10 | 17.70 | 16.90 | 17.57 | 2,497 | +0.02(+0.11%) |
Apr 19, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 225 | +0.00(+0.00%) |
Apr 18, 2023 | 17.92 | 17.92 | 17.50 | 17.55 | 8,975 | -0.26(-1.46%) |
Apr 17, 2023 | 17.70 | 17.92 | 17.50 | 17.81 | 2,909 | -0.07(-0.39%) |
Apr 14, 2023 | 18.20 | 18.20 | 17.50 | 17.88 | 3,128 | -0.34(-1.87%) |
Apr 13, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 813 | +0.00(+0.00%) |
Apr 12, 2023 | 18.34 | 18.34 | 17.88 | 18.22 | 8,622 | -0.02(-0.11%) |
Apr 11, 2023 | 18.35 | 18.35 | 17.56 | 18.24 | 4,355 | -0.22(-1.19%) |
Apr 10, 2023 | 18.75 | 18.75 | 18.40 | 18.46 | 1,648 | -0.21(-1.15%) |
Apr 06, 2023 | 18.70 | 18.74 | 18.46 | 18.68 | 4,002 | +0.72(+3.99%) |
Apr 05, 2023 | 18.33 | 18.33 | 17.96 | 17.96 | 792 | +0.03(+0.16%) |
Apr 04, 2023 | 17.85 | 18.00 | 17.60 | 17.93 | 3,512 | -0.18(-0.99%) |
Apr 03, 2023 | 17.87 | 18.44 | 17.87 | 18.11 | 16,010 | +0.44(+2.49%) |
Mar 31, 2023 | 17.02 | 17.99 | 16.86 | 17.67 | 28,132 | +0.77(+4.55%) |
Mar 30, 2023 | 17.00 | 17.00 | 16.70 | 16.90 | 29,584 | +0.08(+0.48%) |
Mar 29, 2023 | 16.50 | 17.01 | 16.24 | 16.82 | 46,390 | +0.41(+2.50%) |
Mar 28, 2023 | 16.58 | 16.66 | 16.41 | 16.41 | 6,545 | -0.09(-0.55%) |
Mar 27, 2023 | 16.59 | 16.85 | 16.50 | 16.50 | 5,766 | +0.49(+3.06%) |
Mar 24, 2023 | 16.50 | 16.51 | 15.78 | 16.01 | 19,895 | -0.13(-0.81%) |
Mar 23, 2023 | 16.97 | 16.99 | 16.14 | 16.14 | 18,734 | -0.86(-5.06%) |
Mar 22, 2023 | 16.97 | 17.46 | 16.97 | 17.00 | 3,881 | -0.03(-0.18%) |
Mar 21, 2023 | 16.96 | 17.07 | 16.74 | 17.03 | 4,590 | +0.21(+1.25%) |
Mar 20, 2023 | 17.38 | 17.38 | 16.61 | 16.82 | 20,907 | -0.19(-1.12%) |
Mar 17, 2023 | 17.39 | 17.40 | 17.01 | 17.01 | 16,953 | -0.71(-4.01%) |
Mar 16, 2023 | 17.74 | 17.92 | 17.50 | 17.72 | 18,879 | +0.16(+0.91%) |
Mar 15, 2023 | 17.70 | 17.70 | 17.52 | 17.56 | 16,133 | -0.15(-0.83%) |
Mar 14, 2023 | 18.00 | 18.01 | 17.65 | 17.71 | 17,670 | -0.14(-0.80%) |
Mar 13, 2023 | 18.28 | 18.34 | 17.85 | 17.85 | 6,389 | -0.22(-1.22%) |
Mar 10, 2023 | 18.54 | 18.78 | 18.07 | 18.07 | 20,090 | -0.27(-1.47%) |
Mar 09, 2023 | 18.78 | 18.78 | 18.34 | 18.34 | 4,609 | -0.25(-1.37%) |
Mar 08, 2023 | 18.78 | 18.80 | 18.59 | 18.59 | 4,382 | -0.21(-1.09%) |
Mar 07, 2023 | 18.98 | 18.98 | 18.57 | 18.80 | 5,742 | -0.36(-1.88%) |
Mar 06, 2023 | 19.56 | 19.60 | 19.01 | 19.16 | 4,818 | +0.00(+0.00%) |
Mar 03, 2023 | 19.16 | 19.60 | 19.14 | 19.16 | 5,340 | -0.38(-1.94%) |
Mar 02, 2023 | 19.60 | 19.60 | 19.50 | 19.54 | 1,230 | -0.11(-0.58%) |