Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.64 | 14.73 | 14.64 | 14.71 | 7,770 | -0.01(-0.07%) |
May 30, 2023 | 14.77 | 14.77 | 14.70 | 14.72 | 24,269 | +0.00(+0.00%) |
May 26, 2023 | 14.68 | 14.74 | 14.68 | 14.72 | 10,120 | +0.02(+0.14%) |
May 25, 2023 | 14.66 | 14.70 | 14.66 | 14.70 | 3,839 | -0.03(-0.21%) |
May 24, 2023 | 14.72 | 14.73 | 14.70 | 14.73 | 2,119 | -0.08(-0.54%) |
May 23, 2023 | 14.76 | 14.89 | 14.71 | 14.81 | 30,938 | -0.03(-0.17%) |
May 22, 2023 | 14.80 | 14.89 | 14.80 | 14.84 | 7,101 | +0.01(+0.04%) |
May 19, 2023 | 14.84 | 14.85 | 14.80 | 14.83 | 1,041 | -0.01(-0.07%) |
May 18, 2023 | 14.85 | 14.85 | 14.79 | 14.84 | 4,054 | -0.03(-0.17%) |
May 17, 2023 | 14.82 | 14.87 | 14.82 | 14.87 | 185,905 | +0.06(+0.42%) |
May 16, 2023 | 14.85 | 14.85 | 14.79 | 14.80 | 17,843 | -0.09(-0.59%) |
May 15, 2023 | 14.86 | 14.89 | 14.86 | 14.89 | 12,233 | -0.00(-0.02%) |
May 12, 2023 | 15.00 | 15.00 | 14.85 | 14.89 | 4,767 | -0.01(-0.08%) |
May 11, 2023 | 14.90 | 14.90 | 14.87 | 14.90 | 10,951 | +0.00(+0.03%) |
May 10, 2023 | 14.91 | 14.97 | 14.86 | 14.90 | 10,051 | +0.01(+0.03%) |
May 09, 2023 | 14.92 | 14.92 | 14.88 | 14.89 | 99,109 | -0.02(-0.10%) |
May 08, 2023 | 14.91 | 14.99 | 14.91 | 14.91 | 2,116 | -0.06(-0.40%) |
May 05, 2023 | 14.95 | 14.99 | 14.91 | 14.97 | 25,767 | +0.11(+0.74%) |
May 04, 2023 | 14.86 | 14.90 | 14.82 | 14.86 | 5,210 | -0.09(-0.60%) |
May 03, 2023 | 15.04 | 15.04 | 14.89 | 14.95 | 7,050 | +0.01(+0.04%) |
May 02, 2023 | 14.94 | 14.95 | 14.87 | 14.94 | 15,519 | -0.04(-0.24%) |
May 01, 2023 | 15.05 | 15.07 | 14.98 | 14.98 | 2,241 | -0.06(-0.37%) |
Apr 28, 2023 | 15.05 | 15.05 | 15.01 | 15.04 | 6,255 | +0.03(+0.17%) |
Apr 27, 2023 | 14.87 | 15.01 | 14.87 | 15.01 | 4,008 | +0.16(+1.08%) |
Apr 26, 2023 | 14.90 | 14.90 | 14.79 | 14.85 | 6,259 | -0.08(-0.54%) |
Apr 25, 2023 | 15.03 | 15.03 | 14.92 | 14.93 | 16,733 | -0.09(-0.63%) |
Apr 24, 2023 | 14.98 | 15.02 | 14.98 | 15.02 | 58,768 | +0.04(+0.30%) |
Apr 21, 2023 | 14.94 | 14.98 | 14.94 | 14.98 | 2,894 | -0.01(-0.03%) |
Apr 20, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 142 | +0.04(+0.23%) |
Apr 19, 2023 | 14.98 | 15.01 | 14.95 | 14.95 | 17,524 | -0.06(-0.42%) |
Apr 18, 2023 | 15.07 | 15.07 | 14.98 | 15.01 | 2,383 | +0.00(+0.02%) |
Apr 17, 2023 | 14.99 | 15.01 | 14.99 | 15.01 | 1,290 | +0.01(+0.07%) |
Apr 14, 2023 | 15.02 | 15.02 | 14.97 | 15.00 | 1,285 | -0.05(-0.36%) |
Apr 13, 2023 | 15.08 | 15.08 | 15.04 | 15.05 | 1,400 | +0.06(+0.37%) |
Apr 12, 2023 | 15.06 | 15.07 | 14.99 | 15.00 | 4,144 | -0.01(-0.10%) |
Apr 11, 2023 | 14.97 | 15.03 | 14.80 | 15.01 | 4,209 | +0.06(+0.43%) |
Apr 10, 2023 | 14.85 | 14.99 | 14.85 | 14.95 | 16,312 | -0.01(-0.07%) |
Apr 06, 2023 | 15.05 | 15.05 | 14.94 | 14.96 | 3,092 | -0.02(-0.10%) |
Apr 05, 2023 | 14.95 | 14.98 | 14.93 | 14.98 | 424 | +0.03(+0.20%) |
Apr 04, 2023 | 14.94 | 15.01 | 14.92 | 14.94 | 2,152 | -0.03(-0.20%) |
Apr 03, 2023 | 14.85 | 14.98 | 14.85 | 14.98 | 1,914 | +0.10(+0.68%) |
Mar 31, 2023 | 14.83 | 14.89 | 14.83 | 14.87 | 2,881 | +0.08(+0.57%) |
Mar 30, 2023 | 14.87 | 14.87 | 14.73 | 14.79 | 17,425 | +0.09(+0.61%) |
Mar 29, 2023 | 14.69 | 14.75 | 14.69 | 14.70 | 10,776 | +0.06(+0.41%) |
Mar 28, 2023 | 14.73 | 14.73 | 14.62 | 14.64 | 68,650 | -0.02(-0.14%) |
Mar 27, 2023 | 14.60 | 14.71 | 14.60 | 14.66 | 20,371 | +0.05(+0.34%) |
Mar 24, 2023 | 14.57 | 14.66 | 14.56 | 14.61 | 9,007 | +0.01(+0.09%) |
Mar 23, 2023 | 14.55 | 14.65 | 14.55 | 14.60 | 6,504 | -0.02(-0.11%) |
Mar 22, 2023 | 14.72 | 14.72 | 14.61 | 14.61 | 9,146 | -0.02(-0.11%) |
Mar 21, 2023 | 14.49 | 14.65 | 14.49 | 14.63 | 60,164 | -0.01(-0.07%) |
Mar 20, 2023 | 14.49 | 14.64 | 14.49 | 14.64 | 18,913 | +0.01(+0.05%) |
Mar 17, 2023 | 14.72 | 14.72 | 14.63 | 14.63 | 10,461 | -0.06(-0.39%) |
Mar 16, 2023 | 14.60 | 14.69 | 14.60 | 14.69 | 1,614 | +0.12(+0.82%) |
Mar 15, 2023 | 14.61 | 14.61 | 14.51 | 14.57 | 9,839 | -0.11(-0.75%) |
Mar 14, 2023 | 14.60 | 14.78 | 14.60 | 14.68 | 5,182 | +0.08(+0.55%) |
Mar 13, 2023 | 14.61 | 14.76 | 14.60 | 14.60 | 7,935 | -0.05(-0.34%) |
Mar 10, 2023 | 14.74 | 14.78 | 14.65 | 14.65 | 2,779 | -0.06(-0.41%) |
Mar 09, 2023 | 14.76 | 14.86 | 14.71 | 14.71 | 6,562 | -0.11(-0.74%) |
Mar 08, 2023 | 14.91 | 14.91 | 14.82 | 14.82 | 12,808 | -0.04(-0.27%) |
Mar 07, 2023 | 14.91 | 14.96 | 14.84 | 14.86 | 7,807 | -0.11(-0.70%) |
Mar 06, 2023 | 15.10 | 15.10 | 14.96 | 14.97 | 78,089 | -0.04(-0.30%) |
Mar 03, 2023 | 15.06 | 15.06 | 14.93 | 15.01 | 44,813 | +0.17(+1.15%) |
Mar 02, 2023 | 14.80 | 14.88 | 14.78 | 14.84 | 58,599 | +0.03(+0.17%) |