Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.36 | 14.36 | 14.24 | 14.33 | 701 | -0.03(-0.21%) |
May 30, 2023 | 14.44 | 14.44 | 14.36 | 14.36 | 720 | -0.07(-0.48%) |
May 26, 2023 | 14.32 | 14.43 | 14.32 | 14.43 | 695 | +0.15(+1.07%) |
May 25, 2023 | 14.30 | 14.31 | 14.26 | 14.28 | 881 | -0.05(-0.38%) |
May 24, 2023 | 14.33 | 14.33 | 14.29 | 14.33 | 414 | -0.14(-0.95%) |
May 23, 2023 | 14.56 | 14.61 | 14.47 | 14.47 | 673 | -0.19(-1.27%) |
May 22, 2023 | 14.66 | 14.66 | 14.58 | 14.66 | 1,162 | +0.08(+0.53%) |
May 19, 2023 | 14.67 | 14.67 | 14.52 | 14.58 | 2,184 | -0.09(-0.60%) |
May 18, 2023 | 14.54 | 14.67 | 14.54 | 14.67 | 910 | +0.09(+0.61%) |
May 17, 2023 | 14.45 | 14.60 | 14.45 | 14.58 | 5,099 | +0.06(+0.41%) |
May 16, 2023 | 14.62 | 14.62 | 14.03 | 14.52 | 1,223 | -0.14(-0.94%) |
May 15, 2023 | 14.63 | 14.66 | 14.08 | 14.66 | 3,828 | +0.05(+0.34%) |
May 12, 2023 | 14.62 | 14.62 | 14.61 | 14.61 | 269 | -0.07(-0.47%) |
May 11, 2023 | 14.66 | 14.68 | 14.30 | 14.68 | 3,003 | -0.07(-0.47%) |
May 10, 2023 | 14.75 | 14.77 | 14.70 | 14.75 | 420 | +0.04(+0.30%) |
May 09, 2023 | 14.66 | 14.70 | 14.65 | 14.70 | 276 | -0.03(-0.23%) |
May 08, 2023 | 14.77 | 14.77 | 14.67 | 14.74 | 538 | +0.02(+0.13%) |
May 05, 2023 | 14.64 | 14.73 | 14.64 | 14.72 | 815 | +0.16(+1.08%) |
May 04, 2023 | 14.47 | 14.56 | 14.47 | 14.56 | 923 | +0.08(+0.55%) |
May 03, 2023 | 14.51 | 14.57 | 14.48 | 14.48 | 1,917 | +0.03(+0.20%) |
May 02, 2023 | 14.35 | 14.45 | 14.26 | 14.45 | 2,561 | -0.03(-0.20%) |
May 01, 2023 | 14.46 | 14.48 | 14.46 | 14.48 | 701 | +0.07(+0.48%) |
Apr 28, 2023 | 14.33 | 14.44 | 14.33 | 14.41 | 1,822 | +0.06(+0.41%) |
Apr 27, 2023 | 14.19 | 14.35 | 14.19 | 14.35 | 720 | +0.22(+1.55%) |
Apr 26, 2023 | 14.24 | 14.26 | 13.93 | 14.13 | 1,510 | -0.15(-1.05%) |
Apr 25, 2023 | 14.34 | 14.37 | 14.14 | 14.28 | 843 | -0.19(-1.29%) |
Apr 24, 2023 | 14.48 | 14.52 | 14.37 | 14.47 | 6,695 | +0.08(+0.55%) |
Apr 21, 2023 | 14.39 | 14.43 | 14.08 | 14.39 | 2,839 | +0.04(+0.27%) |
Apr 20, 2023 | 14.28 | 14.35 | 14.28 | 14.35 | 1,178 | +0.11(+0.76%) |
Apr 19, 2023 | 14.23 | 14.26 | 14.23 | 14.25 | 901 | +0.02(+0.15%) |
Apr 18, 2023 | 14.32 | 14.33 | 13.94 | 14.23 | 7,161 | -0.04(-0.28%) |
Apr 17, 2023 | 14.20 | 14.33 | 14.19 | 14.26 | 5,465 | -0.02(-0.14%) |
Apr 14, 2023 | 14.39 | 14.39 | 14.28 | 14.28 | 3,127 | -0.16(-1.09%) |
Apr 13, 2023 | 14.30 | 14.44 | 14.30 | 14.44 | 1,309 | +0.11(+0.79%) |
Apr 12, 2023 | 14.40 | 14.43 | 14.33 | 14.33 | 1,293 | +0.02(+0.17%) |
Apr 11, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 471 | +0.08(+0.54%) |
Apr 10, 2023 | 14.15 | 14.23 | 14.15 | 14.23 | 603 | +0.09(+0.64%) |
Apr 06, 2023 | 14.09 | 14.14 | 14.09 | 14.14 | 980 | -0.03(-0.21%) |
Apr 05, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 163 | +0.01(+0.07%) |
Apr 04, 2023 | 14.32 | 14.32 | 14.16 | 14.16 | 199 | -0.16(-1.10%) |
Apr 03, 2023 | 14.31 | 14.31 | 14.30 | 14.31 | 1,844 | -0.05(-0.33%) |
Mar 31, 2023 | 14.26 | 14.36 | 14.26 | 14.36 | 984 | +0.17(+1.18%) |
Mar 30, 2023 | 14.19 | 14.22 | 14.19 | 14.19 | 4,890 | +0.08(+0.56%) |
Mar 29, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 134 | +0.14(+1.03%) |
Mar 28, 2023 | 13.96 | 13.99 | 13.96 | 13.97 | 914 | +0.12(+0.85%) |
Mar 27, 2023 | 13.88 | 13.88 | 13.85 | 13.85 | 484 | +0.05(+0.38%) |
Mar 24, 2023 | 13.56 | 13.80 | 13.55 | 13.80 | 543 | +0.15(+1.13%) |
Mar 23, 2023 | 13.80 | 13.80 | 13.64 | 13.64 | 243 | -0.05(-0.36%) |
Mar 22, 2023 | 13.81 | 13.90 | 13.69 | 13.69 | 1,635 | -0.13(-0.93%) |
Mar 21, 2023 | 13.95 | 13.97 | 13.79 | 13.82 | 2,093 | -0.02(-0.14%) |
Mar 20, 2023 | 13.75 | 13.84 | 13.75 | 13.84 | 770 | +0.18(+1.30%) |
Mar 17, 2023 | 13.81 | 13.81 | 13.61 | 13.66 | 1,427 | -0.30(-2.12%) |
Mar 16, 2023 | 13.75 | 13.96 | 13.75 | 13.96 | 3,421 | +0.14(+1.00%) |
Mar 15, 2023 | 13.71 | 13.82 | 13.71 | 13.82 | 363 | -0.11(-0.78%) |
Mar 14, 2023 | 13.92 | 14.01 | 13.92 | 13.93 | 1,821 | +0.10(+0.71%) |
Mar 13, 2023 | 13.80 | 13.87 | 13.75 | 13.83 | 832 | +0.02(+0.14%) |
Mar 10, 2023 | 13.99 | 13.99 | 13.78 | 13.81 | 1,547 | -0.17(-1.20%) |
Mar 09, 2023 | 14.17 | 14.17 | 13.98 | 13.98 | 834 | -0.22(-1.53%) |
Mar 08, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 215 | +0.16(+1.12%) |
Mar 07, 2023 | 14.22 | 14.22 | 14.04 | 14.04 | 987 | -0.27(-1.89%) |
Mar 06, 2023 | 14.37 | 14.46 | 14.31 | 14.31 | 3,590 | -0.08(-0.54%) |
Mar 03, 2023 | 14.29 | 14.39 | 14.24 | 14.39 | 1,521 | +0.14(+1.00%) |
Mar 02, 2023 | 14.07 | 14.24 | 14.07 | 14.24 | 744 | +0.10(+0.70%) |