Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.55 | 16.81 | 16.51 | 16.75 | 2,726,539 | +0.19(+1.17%) |
May 30, 2023 | 16.59 | 16.70 | 16.49 | 16.55 | 1,543,089 | +0.10(+0.59%) |
May 26, 2023 | 16.17 | 16.46 | 16.01 | 16.46 | 1,279,033 | +0.30(+1.86%) |
May 25, 2023 | 16.20 | 16.33 | 15.83 | 16.16 | 2,629,653 | -0.04(-0.24%) |
May 24, 2023 | 16.53 | 16.54 | 16.13 | 16.20 | 1,335,818 | -0.37(-2.22%) |
May 23, 2023 | 16.33 | 16.69 | 16.33 | 16.56 | 1,695,286 | +0.23(+1.42%) |
May 22, 2023 | 16.33 | 16.47 | 16.20 | 16.33 | 1,423,051 | +0.06(+0.36%) |
May 19, 2023 | 16.47 | 16.54 | 16.18 | 16.27 | 980,791 | -0.01(-0.06%) |
May 18, 2023 | 16.00 | 16.37 | 15.96 | 16.28 | 1,137,602 | +0.14(+0.84%) |
May 17, 2023 | 15.97 | 16.16 | 15.82 | 16.15 | 1,769,675 | +0.23(+1.46%) |
May 16, 2023 | 16.54 | 16.60 | 15.90 | 15.91 | 1,400,132 | -0.63(-3.81%) |
May 15, 2023 | 16.62 | 16.65 | 16.45 | 16.54 | 1,072,753 | -0.08(-0.47%) |
May 12, 2023 | 16.59 | 16.74 | 16.52 | 16.62 | 1,149,862 | -0.12(-0.70%) |
May 11, 2023 | 16.54 | 16.77 | 16.40 | 16.74 | 1,968,096 | +0.10(+0.58%) |
May 10, 2023 | 16.68 | 16.73 | 16.53 | 16.64 | 1,719,234 | +0.22(+1.36%) |
May 09, 2023 | 16.36 | 16.60 | 16.22 | 16.42 | 2,195,688 | -0.13(-0.76%) |
May 08, 2023 | 16.63 | 16.63 | 16.39 | 16.54 | 1,026,434 | +0.12(+0.71%) |
May 05, 2023 | 16.24 | 16.45 | 16.05 | 16.43 | 2,303,741 | +0.37(+2.30%) |
May 04, 2023 | 15.93 | 16.12 | 15.77 | 16.06 | 1,230,352 | +0.13(+0.79%) |
May 03, 2023 | 16.10 | 16.30 | 15.90 | 15.93 | 2,477,415 | -0.05(-0.30%) |
May 02, 2023 | 16.04 | 16.13 | 15.51 | 15.98 | 2,107,963 | -0.21(-1.32%) |
May 01, 2023 | 16.13 | 16.34 | 16.04 | 16.20 | 1,284,177 | +0.05(+0.30%) |
Apr 28, 2023 | 16.00 | 16.38 | 15.99 | 16.15 | 2,108,529 | +0.17(+1.09%) |
Apr 27, 2023 | 15.47 | 16.09 | 15.23 | 15.97 | 2,986,540 | +0.69(+4.50%) |
Apr 26, 2023 | 15.23 | 15.50 | 15.17 | 15.28 | 2,562,038 | +0.04(+0.25%) |
Apr 25, 2023 | 15.51 | 15.62 | 15.25 | 15.25 | 2,907,503 | -0.41(-2.60%) |
Apr 24, 2023 | 15.91 | 16.04 | 15.62 | 15.65 | 3,206,466 | -0.19(-1.22%) |
Apr 21, 2023 | 15.66 | 15.97 | 15.53 | 15.85 | 2,385,682 | +0.27(+1.74%) |
Apr 20, 2023 | 15.67 | 15.72 | 15.52 | 15.58 | 1,336,466 | -0.17(-1.11%) |
Apr 19, 2023 | 15.47 | 15.83 | 15.37 | 15.75 | 1,509,956 | +0.16(+1.00%) |
Apr 18, 2023 | 15.69 | 15.77 | 15.52 | 15.59 | 1,094,297 | -0.11(-0.68%) |
Apr 17, 2023 | 15.42 | 15.73 | 15.36 | 15.70 | 1,518,123 | +0.28(+1.82%) |
Apr 14, 2023 | 15.69 | 15.74 | 15.29 | 15.42 | 1,093,551 | -0.19(-1.24%) |
Apr 13, 2023 | 15.67 | 15.79 | 15.44 | 15.61 | 1,026,212 | -0.05(-0.31%) |
Apr 12, 2023 | 16.02 | 16.13 | 15.65 | 15.66 | 1,310,734 | -0.16(-1.04%) |
Apr 11, 2023 | 15.81 | 15.96 | 15.76 | 15.83 | 1,495,089 | +0.04(+0.25%) |
Apr 10, 2023 | 15.66 | 15.83 | 15.56 | 15.79 | 1,913,421 | +0.00(+0.00%) |
Apr 06, 2023 | 15.74 | 15.80 | 15.59 | 15.79 | 1,479,027 | +0.18(+1.18%) |
Apr 05, 2023 | 15.47 | 15.68 | 15.42 | 15.60 | 1,833,662 | +0.02(+0.12%) |
Apr 04, 2023 | 15.61 | 15.64 | 15.42 | 15.58 | 2,103,741 | +0.05(+0.31%) |
Apr 03, 2023 | 15.52 | 15.79 | 15.39 | 15.54 | 1,593,887 | -0.01(-0.06%) |
Mar 31, 2023 | 15.37 | 15.56 | 15.24 | 15.55 | 2,245,048 | +0.32(+2.10%) |
Mar 30, 2023 | 15.20 | 15.33 | 15.04 | 15.23 | 1,703,571 | +0.16(+1.03%) |
Mar 29, 2023 | 14.87 | 15.10 | 14.71 | 15.07 | 1,979,918 | +0.37(+2.55%) |
Mar 28, 2023 | 14.45 | 14.71 | 14.37 | 14.70 | 1,532,553 | +0.10(+0.66%) |
Mar 27, 2023 | 14.78 | 14.84 | 14.55 | 14.60 | 1,957,460 | -0.03(-0.20%) |
Mar 24, 2023 | 14.01 | 14.65 | 13.98 | 14.63 | 2,129,588 | +0.43(+3.05%) |
Mar 23, 2023 | 14.46 | 14.53 | 14.13 | 14.20 | 1,782,694 | -0.18(-1.27%) |
Mar 22, 2023 | 14.77 | 14.88 | 14.35 | 14.38 | 1,951,061 | -0.46(-3.11%) |
Mar 21, 2023 | 15.32 | 15.32 | 14.73 | 14.84 | 2,009,744 | -0.27(-1.78%) |
Mar 20, 2023 | 14.94 | 15.31 | 14.78 | 15.11 | 1,889,885 | +0.22(+1.49%) |
Mar 17, 2023 | 14.96 | 15.42 | 14.74 | 14.89 | 4,973,404 | -0.57(-3.67%) |
Mar 16, 2023 | 15.61 | 15.74 | 15.21 | 15.46 | 2,564,007 | -0.33(-2.07%) |
Mar 15, 2023 | 15.81 | 15.97 | 15.61 | 15.78 | 2,911,979 | -0.32(-1.97%) |
Mar 14, 2023 | 16.36 | 16.50 | 15.97 | 16.10 | 2,164,521 | +0.02(+0.12%) |
Mar 13, 2023 | 15.87 | 16.16 | 15.87 | 16.08 | 3,257,577 | +0.07(+0.42%) |
Mar 10, 2023 | 16.58 | 16.64 | 15.89 | 16.01 | 3,278,891 | -0.56(-3.36%) |
Mar 09, 2023 | 16.98 | 17.08 | 16.55 | 16.57 | 1,810,042 | -0.39(-2.32%) |
Mar 08, 2023 | 16.60 | 17.03 | 16.60 | 16.96 | 1,624,798 | +0.33(+1.96%) |
Mar 07, 2023 | 16.96 | 17.01 | 16.56 | 16.64 | 2,583,887 | -0.37(-2.15%) |
Mar 06, 2023 | 17.28 | 17.38 | 16.98 | 17.00 | 2,117,895 | -0.23(-1.34%) |
Mar 03, 2023 | 17.10 | 17.33 | 17.00 | 17.23 | 1,100,873 | +0.25(+1.47%) |
Mar 02, 2023 | 16.78 | 16.99 | 16.70 | 16.98 | 1,158,954 | +0.05(+0.28%) |