Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.18 | 14.29 | 14.17 | 14.29 | 2,688 | -0.01(-0.06%) |
May 30, 2023 | 14.36 | 14.40 | 14.19 | 14.30 | 4,648 | +0.21(+1.49%) |
May 26, 2023 | 14.27 | 14.27 | 14.08 | 14.09 | 6,990 | -0.12(-0.85%) |
May 25, 2023 | 14.33 | 14.34 | 14.22 | 14.22 | 1,480 | +0.01(+0.07%) |
May 24, 2023 | 14.21 | 14.32 | 14.09 | 14.21 | 6,121 | +0.03(+0.23%) |
May 23, 2023 | 14.24 | 14.24 | 14.11 | 14.17 | 1,052 | -0.09(-0.62%) |
May 22, 2023 | 14.36 | 14.36 | 14.13 | 14.26 | 8,482 | -0.02(-0.13%) |
May 19, 2023 | 14.28 | 14.35 | 14.14 | 14.28 | 4,654 | -0.01(-0.10%) |
May 18, 2023 | 14.26 | 14.30 | 14.16 | 14.29 | 2,854 | -0.01(-0.07%) |
May 17, 2023 | 14.34 | 14.36 | 14.30 | 14.30 | 1,693 | -0.01(-0.06%) |
May 16, 2023 | 14.22 | 14.31 | 14.22 | 14.31 | 1,339 | -0.10(-0.71%) |
May 15, 2023 | 14.49 | 14.52 | 14.41 | 14.42 | 2,189 | -0.06(-0.39%) |
May 12, 2023 | 14.49 | 14.55 | 14.47 | 14.47 | 4,214 | -0.02(-0.16%) |
May 11, 2023 | 14.49 | 14.49 | 14.38 | 14.49 | 588 | +0.04(+0.29%) |
May 10, 2023 | 14.44 | 14.52 | 14.41 | 14.45 | 3,030 | +0.02(+0.16%) |
May 09, 2023 | 14.30 | 14.43 | 14.30 | 14.43 | 374 | -0.00(-0.03%) |
May 08, 2023 | 14.45 | 14.45 | 14.29 | 14.43 | 1,952 | -0.02(-0.16%) |
May 05, 2023 | 14.35 | 14.57 | 14.33 | 14.46 | 6,117 | -0.03(-0.22%) |
May 04, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 169 | +0.01(+0.06%) |
May 03, 2023 | 14.58 | 14.58 | 14.36 | 14.48 | 4,888 | +0.02(+0.16%) |
May 02, 2023 | 14.52 | 14.55 | 14.36 | 14.46 | 3,604 | +0.06(+0.42%) |
May 01, 2023 | 14.58 | 14.58 | 14.40 | 14.40 | 1,730 | -0.09(-0.61%) |
Apr 28, 2023 | 14.40 | 14.54 | 14.34 | 14.49 | 11,782 | +0.06(+0.45%) |
Apr 27, 2023 | 14.30 | 14.43 | 14.30 | 14.42 | 1,064 | +0.02(+0.16%) |
Apr 26, 2023 | 14.55 | 14.55 | 14.29 | 14.40 | 969 | +0.00(+0.03%) |
Apr 25, 2023 | 14.23 | 14.39 | 14.23 | 14.39 | 591 | +0.07(+0.45%) |
Apr 24, 2023 | 14.31 | 14.41 | 14.31 | 14.33 | 2,287 | -0.00(-0.03%) |
Apr 21, 2023 | 14.40 | 14.40 | 14.33 | 14.33 | 6,696 | -0.02(-0.12%) |
Apr 20, 2023 | 14.22 | 14.36 | 14.22 | 14.35 | 2,116 | -0.00(-0.01%) |
Apr 19, 2023 | 14.24 | 14.43 | 14.21 | 14.35 | 5,975 | -0.03(-0.23%) |
Apr 18, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 113 | -0.01(-0.06%) |
Apr 17, 2023 | 14.41 | 14.42 | 14.27 | 14.39 | 1,518 | -0.04(-0.29%) |
Apr 14, 2023 | 14.51 | 14.51 | 14.31 | 14.43 | 5,233 | -0.00(-0.03%) |
Apr 13, 2023 | 14.31 | 14.47 | 14.31 | 14.44 | 809 | +0.03(+0.19%) |
Apr 12, 2023 | 14.30 | 14.50 | 14.30 | 14.41 | 2,805 | -0.01(-0.06%) |
Apr 11, 2023 | 14.42 | 14.42 | 14.28 | 14.42 | 1,351 | +0.16(+1.10%) |
Apr 10, 2023 | 13.21 | 14.26 | 13.21 | 14.26 | 2,264 | -0.09(-0.65%) |
Apr 06, 2023 | 14.40 | 14.60 | 14.36 | 14.36 | 10,321 | -0.06(-0.45%) |
Apr 05, 2023 | 14.51 | 14.51 | 14.30 | 14.42 | 3,850 | -0.00(-0.03%) |
Apr 04, 2023 | 14.28 | 14.53 | 14.28 | 14.42 | 4,597 | -0.04(-0.26%) |
Apr 03, 2023 | 14.49 | 14.49 | 14.40 | 14.46 | 755 | +0.11(+0.74%) |
Mar 31, 2023 | 14.32 | 14.47 | 14.19 | 14.35 | 6,478 | +0.08(+0.55%) |
Mar 30, 2023 | 14.41 | 14.41 | 14.26 | 14.28 | 1,157 | +0.06(+0.46%) |
Mar 29, 2023 | 14.15 | 14.31 | 14.09 | 14.21 | 4,569 | +0.03(+0.20%) |
Mar 28, 2023 | 14.33 | 14.33 | 14.17 | 14.18 | 1,396 | -0.02(-0.16%) |
Mar 27, 2023 | 14.32 | 14.36 | 14.16 | 14.21 | 5,961 | -0.01(-0.10%) |
Mar 24, 2023 | 12.81 | 14.35 | 12.81 | 14.22 | 6,281 | -0.00(-0.03%) |
Mar 23, 2023 | 14.18 | 14.23 | 14.10 | 14.23 | 736 | +0.09(+0.65%) |
Mar 22, 2023 | 14.21 | 14.24 | 14.05 | 14.13 | 3,164 | +0.04(+0.27%) |
Mar 21, 2023 | 13.97 | 14.12 | 13.97 | 14.10 | 1,978 | +0.18(+1.32%) |
Mar 20, 2023 | 14.13 | 14.13 | 13.90 | 13.91 | 4,695 | -0.23(-1.60%) |
Mar 17, 2023 | 14.02 | 14.14 | 14.02 | 14.14 | 1,292 | +0.00(+0.03%) |
Mar 16, 2023 | 14.14 | 14.28 | 13.84 | 14.13 | 3,742 | -0.03(-0.22%) |
Mar 15, 2023 | 14.14 | 14.16 | 14.14 | 14.16 | 524 | -0.02(-0.17%) |
Mar 14, 2023 | 14.27 | 14.29 | 14.19 | 14.19 | 3,044 | -0.07(-0.51%) |
Mar 13, 2023 | 14.35 | 14.35 | 14.14 | 14.26 | 3,688 | +0.02(+0.16%) |
Mar 10, 2023 | 14.17 | 14.40 | 14.12 | 14.24 | 8,995 | +0.13(+0.95%) |
Mar 09, 2023 | 14.18 | 14.18 | 14.03 | 14.11 | 2,177 | -0.04(-0.26%) |
Mar 08, 2023 | 14.28 | 14.28 | 14.06 | 14.14 | 7,441 | -0.12(-0.81%) |
Mar 07, 2023 | 14.14 | 14.31 | 14.13 | 14.26 | 6,548 | +0.03(+0.23%) |
Mar 06, 2023 | 14.23 | 14.30 | 14.12 | 14.23 | 4,245 | +0.06(+0.42%) |
Mar 03, 2023 | 14.14 | 14.17 | 14.14 | 14.17 | 1,712 | +0.10(+0.72%) |
Mar 02, 2023 | 13.96 | 14.12 | 13.96 | 14.06 | 4,619 | -0.10(-0.68%) |