Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.11 | 14.23 | 13.90 | 14.16 | 2,338,825 | +0.21(+1.54%) |
May 30, 2023 | 13.92 | 14.17 | 13.87 | 13.95 | 2,296,190 | +0.17(+1.22%) |
May 26, 2023 | 13.50 | 13.84 | 13.50 | 13.78 | 1,463,698 | +0.23(+1.72%) |
May 25, 2023 | 13.73 | 13.77 | 13.42 | 13.55 | 2,645,874 | -0.26(-1.89%) |
May 24, 2023 | 13.94 | 13.99 | 13.73 | 13.81 | 2,073,024 | -0.17(-1.20%) |
May 23, 2023 | 14.23 | 14.24 | 13.96 | 13.98 | 2,616,983 | -0.20(-1.38%) |
May 22, 2023 | 14.43 | 14.57 | 14.13 | 14.17 | 5,096,384 | -0.25(-1.73%) |
May 19, 2023 | 14.64 | 14.66 | 14.13 | 14.42 | 2,569,456 | -0.18(-1.20%) |
May 18, 2023 | 14.61 | 14.62 | 14.39 | 14.60 | 1,381,695 | -0.02(-0.13%) |
May 17, 2023 | 14.41 | 14.76 | 14.41 | 14.61 | 1,302,774 | +0.20(+1.41%) |
May 16, 2023 | 14.46 | 14.53 | 14.28 | 14.41 | 1,455,700 | -0.11(-0.76%) |
May 15, 2023 | 14.38 | 14.59 | 14.31 | 14.52 | 4,573,849 | +0.21(+1.49%) |
May 12, 2023 | 14.36 | 14.41 | 14.24 | 14.31 | 838,967 | -0.07(-0.51%) |
May 11, 2023 | 14.39 | 14.49 | 14.30 | 14.38 | 1,303,045 | -0.10(-0.70%) |
May 10, 2023 | 14.76 | 14.76 | 14.29 | 14.49 | 1,712,832 | -0.12(-0.82%) |
May 09, 2023 | 14.61 | 14.72 | 14.44 | 14.61 | 1,303,813 | -0.12(-0.82%) |
May 08, 2023 | 14.86 | 15.02 | 14.59 | 14.73 | 3,569,931 | -0.37(-2.45%) |
May 05, 2023 | 15.00 | 15.15 | 14.95 | 15.10 | 1,443,550 | +0.18(+1.18%) |
May 04, 2023 | 15.26 | 15.35 | 14.71 | 14.92 | 2,374,039 | -0.51(-3.30%) |
May 03, 2023 | 15.56 | 15.64 | 15.36 | 15.43 | 1,676,158 | -0.12(-0.77%) |
May 02, 2023 | 15.59 | 15.60 | 15.36 | 15.55 | 1,171,519 | -0.01(-0.06%) |
May 01, 2023 | 15.77 | 15.79 | 15.52 | 15.56 | 1,542,940 | -0.26(-1.64%) |
Apr 28, 2023 | 15.84 | 15.97 | 15.75 | 15.82 | 1,088,431 | -0.03(-0.18%) |
Apr 27, 2023 | 15.72 | 15.94 | 15.49 | 15.85 | 1,513,760 | -0.01(-0.06%) |
Apr 26, 2023 | 15.72 | 15.91 | 15.66 | 15.85 | 893,439 | +0.13(+0.82%) |
Apr 25, 2023 | 15.87 | 16.07 | 15.72 | 15.72 | 915,911 | -0.29(-1.79%) |
Apr 24, 2023 | 16.19 | 16.22 | 15.99 | 16.01 | 897,369 | -0.18(-1.14%) |
Apr 21, 2023 | 16.05 | 16.20 | 15.96 | 16.20 | 1,040,614 | +0.16(+0.98%) |
Apr 20, 2023 | 16.19 | 16.21 | 15.92 | 16.04 | 1,385,482 | -0.10(-0.63%) |
Apr 19, 2023 | 15.89 | 16.19 | 15.88 | 16.14 | 1,026,924 | +0.14(+0.86%) |
Apr 18, 2023 | 16.05 | 16.20 | 15.91 | 16.00 | 1,027,621 | -0.11(-0.68%) |
Apr 17, 2023 | 15.96 | 16.11 | 15.88 | 16.11 | 637,449 | +0.17(+1.04%) |
Apr 14, 2023 | 16.09 | 16.14 | 15.87 | 15.95 | 836,878 | -0.17(-1.08%) |
Apr 13, 2023 | 16.31 | 16.31 | 16.09 | 16.12 | 650,032 | -0.02(-0.11%) |
Apr 12, 2023 | 16.16 | 16.21 | 15.90 | 16.14 | 1,055,559 | -0.06(-0.40%) |
Apr 11, 2023 | 16.20 | 16.26 | 16.09 | 16.20 | 893,443 | +0.03(+0.17%) |
Apr 10, 2023 | 15.96 | 16.32 | 15.94 | 16.18 | 1,243,665 | +0.16(+0.98%) |
Apr 06, 2023 | 15.95 | 16.03 | 15.83 | 16.02 | 726,777 | +0.09(+0.58%) |
Apr 05, 2023 | 16.01 | 16.01 | 15.79 | 15.93 | 652,773 | -0.15(-0.92%) |
Apr 04, 2023 | 16.18 | 16.20 | 15.88 | 16.08 | 840,350 | -0.09(-0.57%) |
Apr 03, 2023 | 15.63 | 16.22 | 15.61 | 16.17 | 1,972,620 | +0.38(+2.39%) |
Mar 31, 2023 | 15.86 | 15.96 | 15.69 | 15.79 | 1,762,024 | +0.06(+0.35%) |
Mar 30, 2023 | 15.75 | 15.76 | 15.54 | 15.74 | 1,888,651 | +0.17(+1.06%) |
Mar 29, 2023 | 15.41 | 15.80 | 15.35 | 15.57 | 1,389,113 | +0.20(+1.32%) |
Mar 28, 2023 | 15.36 | 15.40 | 15.29 | 15.37 | 829,456 | -0.01(-0.06%) |
Mar 27, 2023 | 15.53 | 15.53 | 15.31 | 15.38 | 1,291,280 | -0.06(-0.36%) |
Mar 24, 2023 | 15.47 | 15.52 | 15.11 | 15.43 | 1,991,692 | -0.05(-0.30%) |
Mar 23, 2023 | 15.51 | 15.59 | 15.27 | 15.48 | 1,724,947 | +0.02(+0.12%) |
Mar 22, 2023 | 15.59 | 15.69 | 15.43 | 15.46 | 1,846,375 | -0.15(-0.94%) |
Mar 21, 2023 | 15.69 | 15.69 | 15.49 | 15.61 | 1,240,580 | +0.15(+0.95%) |
Mar 20, 2023 | 15.59 | 15.62 | 15.38 | 15.46 | 1,476,569 | -0.08(-0.53%) |
Mar 17, 2023 | 15.55 | 15.59 | 15.36 | 15.54 | 1,756,444 | -0.10(-0.64%) |
Mar 16, 2023 | 15.36 | 15.65 | 15.31 | 15.64 | 1,295,675 | +0.16(+1.00%) |
Mar 15, 2023 | 15.21 | 15.62 | 15.18 | 15.49 | 3,451,376 | -0.10(-0.64%) |
Mar 14, 2023 | 15.60 | 15.90 | 15.20 | 15.59 | 2,651,365 | +0.17(+1.13%) |
Mar 13, 2023 | 15.34 | 15.48 | 14.96 | 15.41 | 2,875,621 | -0.06(-0.41%) |
Mar 10, 2023 | 15.80 | 15.86 | 15.35 | 15.48 | 2,448,205 | -0.32(-2.03%) |
Mar 09, 2023 | 16.25 | 16.39 | 15.76 | 15.80 | 3,494,787 | -0.57(-3.46%) |
Mar 08, 2023 | 15.62 | 16.46 | 15.59 | 16.37 | 4,427,519 | +0.70(+4.50%) |
Mar 07, 2023 | 15.17 | 15.71 | 14.99 | 15.66 | 8,777,881 | +0.70(+4.71%) |
Mar 06, 2023 | 16.46 | 16.87 | 14.78 | 14.96 | 15,040,369 | -1.44(-8.76%) |
Mar 03, 2023 | 16.36 | 16.49 | 16.27 | 16.39 | 1,731,341 | +0.09(+0.56%) |
Mar 02, 2023 | 16.42 | 16.42 | 16.00 | 16.30 | 1,735,694 | -0.16(-0.94%) |