Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.70 | 14.76 | 14.55 | 14.72 | 129,893 | -0.07(-0.50%) |
May 30, 2023 | 14.88 | 14.93 | 14.72 | 14.79 | 139,588 | -0.08(-0.56%) |
May 26, 2023 | 14.66 | 14.90 | 14.63 | 14.87 | 116,675 | +0.26(+1.78%) |
May 25, 2023 | 14.60 | 14.65 | 14.53 | 14.62 | 137,465 | +0.04(+0.25%) |
May 24, 2023 | 14.66 | 14.67 | 14.54 | 14.58 | 129,592 | -0.21(-1.44%) |
May 23, 2023 | 14.85 | 14.93 | 14.74 | 14.79 | 156,600 | -0.23(-1.54%) |
May 22, 2023 | 15.01 | 15.13 | 14.99 | 15.02 | 132,272 | -0.03(-0.19%) |
May 19, 2023 | 15.03 | 15.09 | 14.99 | 15.05 | 113,903 | +0.08(+0.56%) |
May 18, 2023 | 14.85 | 15.00 | 14.81 | 14.97 | 139,009 | +0.13(+0.87%) |
May 17, 2023 | 14.72 | 14.88 | 14.65 | 14.84 | 76,204 | +0.15(+1.00%) |
May 16, 2023 | 14.70 | 14.77 | 14.64 | 14.69 | 145,841 | -0.05(-0.31%) |
May 15, 2023 | 14.67 | 14.77 | 14.60 | 14.74 | 92,235 | +0.11(+0.76%) |
May 12, 2023 | 14.83 | 14.83 | 14.60 | 14.63 | 135,017 | -0.14(-0.94%) |
May 11, 2023 | 14.76 | 14.80 | 14.69 | 14.76 | 134,170 | +0.02(+0.13%) |
May 10, 2023 | 14.83 | 14.85 | 14.66 | 14.75 | 135,767 | +0.00(+0.00%) |
May 09, 2023 | 14.81 | 14.85 | 14.72 | 14.75 | 96,569 | -0.12(-0.81%) |
May 08, 2023 | 14.94 | 14.98 | 14.86 | 14.87 | 131,793 | -0.08(-0.56%) |
May 05, 2023 | 14.62 | 15.09 | 14.61 | 14.95 | 231,563 | +0.45(+3.12%) |
May 04, 2023 | 14.58 | 14.64 | 14.46 | 14.50 | 144,101 | -0.18(-1.19%) |
May 03, 2023 | 14.73 | 14.87 | 14.65 | 14.67 | 90,619 | -0.02(-0.13%) |
May 02, 2023 | 14.85 | 14.85 | 14.57 | 14.69 | 171,808 | -0.24(-1.61%) |
May 01, 2023 | 15.00 | 15.07 | 14.89 | 14.93 | 120,409 | -0.06(-0.43%) |
Apr 28, 2023 | 14.86 | 15.00 | 14.79 | 15.00 | 112,263 | +0.17(+1.12%) |
Apr 27, 2023 | 14.58 | 14.84 | 14.57 | 14.83 | 109,099 | +0.31(+2.16%) |
Apr 26, 2023 | 14.62 | 14.65 | 14.46 | 14.52 | 174,200 | -0.06(-0.44%) |
Apr 25, 2023 | 14.77 | 14.81 | 14.56 | 14.58 | 154,089 | -0.29(-1.92%) |
Apr 24, 2023 | 14.88 | 14.91 | 14.76 | 14.87 | 70,561 | +0.00(+0.00%) |
Apr 21, 2023 | 14.87 | 14.89 | 14.76 | 14.87 | 77,852 | +0.01(+0.06%) |
Apr 20, 2023 | 14.88 | 14.94 | 14.81 | 14.86 | 88,337 | -0.05(-0.37%) |
Apr 19, 2023 | 14.88 | 14.96 | 14.83 | 14.91 | 87,269 | -0.02(-0.15%) |
Apr 18, 2023 | 14.95 | 14.98 | 14.88 | 14.93 | 98,370 | +0.01(+0.09%) |
Apr 17, 2023 | 14.92 | 14.98 | 14.76 | 14.92 | 126,223 | +0.01(+0.06%) |
Apr 14, 2023 | 14.91 | 15.11 | 14.82 | 14.91 | 164,498 | -0.01(-0.06%) |
Apr 13, 2023 | 14.77 | 14.99 | 14.77 | 14.92 | 122,602 | +0.16(+1.12%) |
Apr 12, 2023 | 14.86 | 14.91 | 14.70 | 14.76 | 94,430 | +0.04(+0.25%) |
Apr 11, 2023 | 14.69 | 14.77 | 14.66 | 14.72 | 60,093 | +0.03(+0.19%) |
Apr 10, 2023 | 14.64 | 14.70 | 14.55 | 14.69 | 101,703 | +0.05(+0.38%) |
Apr 06, 2023 | 14.57 | 14.69 | 14.44 | 14.64 | 78,340 | +0.07(+0.50%) |
Apr 05, 2023 | 14.57 | 14.67 | 14.51 | 14.56 | 112,408 | -0.08(-0.56%) |
Apr 04, 2023 | 14.77 | 14.85 | 14.62 | 14.65 | 116,657 | -0.15(-0.99%) |
Apr 03, 2023 | 14.80 | 14.85 | 14.67 | 14.79 | 117,882 | -0.01(-0.06%) |
Mar 31, 2023 | 14.58 | 14.80 | 14.58 | 14.80 | 168,523 | +0.31(+2.15%) |
Mar 30, 2023 | 14.46 | 14.54 | 14.41 | 14.49 | 95,638 | +0.17(+1.22%) |
Mar 29, 2023 | 14.28 | 14.33 | 14.21 | 14.32 | 150,116 | +0.21(+1.49%) |
Mar 28, 2023 | 14.17 | 14.17 | 14.02 | 14.11 | 71,179 | -0.06(-0.45%) |
Mar 27, 2023 | 14.09 | 14.22 | 14.04 | 14.17 | 110,980 | +0.18(+1.31%) |
Mar 24, 2023 | 13.95 | 14.04 | 13.84 | 13.99 | 85,426 | +0.04(+0.26%) |
Mar 23, 2023 | 14.00 | 14.26 | 13.87 | 13.95 | 149,969 | -0.04(-0.26%) |
Mar 22, 2023 | 14.14 | 14.35 | 13.99 | 13.99 | 179,334 | -0.13(-0.91%) |
Mar 21, 2023 | 14.02 | 14.17 | 14.02 | 14.11 | 89,501 | +0.22(+1.58%) |
Mar 20, 2023 | 13.79 | 13.95 | 13.79 | 13.89 | 85,911 | +0.14(+0.99%) |
Mar 17, 2023 | 13.89 | 13.99 | 13.68 | 13.76 | 134,674 | -0.17(-1.24%) |
Mar 16, 2023 | 13.62 | 13.96 | 13.55 | 13.93 | 155,668 | +0.19(+1.39%) |
Mar 15, 2023 | 13.73 | 13.84 | 13.64 | 13.74 | 168,994 | -0.27(-1.95%) |
Mar 14, 2023 | 13.92 | 14.12 | 13.87 | 14.01 | 141,097 | +0.18(+1.32%) |
Mar 13, 2023 | 13.80 | 14.00 | 13.66 | 13.83 | 149,799 | -0.13(-0.91%) |
Mar 10, 2023 | 14.21 | 14.22 | 13.89 | 13.96 | 149,628 | -0.29(-2.04%) |
Mar 09, 2023 | 14.57 | 14.60 | 14.22 | 14.25 | 98,276 | -0.28(-1.94%) |
Mar 08, 2023 | 14.45 | 14.59 | 14.40 | 14.53 | 106,459 | +0.05(+0.38%) |
Mar 07, 2023 | 14.69 | 14.72 | 14.40 | 14.48 | 138,004 | -0.25(-1.73%) |
Mar 06, 2023 | 14.80 | 14.89 | 14.71 | 14.73 | 90,439 | -0.03(-0.22%) |
Mar 03, 2023 | 14.59 | 14.80 | 14.56 | 14.76 | 102,845 | +0.24(+1.66%) |
Mar 02, 2023 | 14.39 | 14.55 | 14.34 | 14.52 | 94,560 | +0.09(+0.63%) |