Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.30 | 15.30 | 15.13 | 15.24 | 3,166 | +0.11(+0.76%) |
May 30, 2023 | 15.06 | 15.13 | 15.06 | 15.13 | 311 | -0.04(-0.27%) |
May 26, 2023 | 15.25 | 15.25 | 15.15 | 15.17 | 898 | +0.10(+0.69%) |
May 25, 2023 | 15.12 | 15.12 | 15.03 | 15.06 | 1,492 | -0.27(-1.74%) |
May 24, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 4 | -0.25(-1.60%) |
May 23, 2023 | 15.64 | 15.64 | 15.54 | 15.58 | 910 | -0.14(-0.89%) |
May 22, 2023 | 15.51 | 15.83 | 15.51 | 15.72 | 4,594 | +0.07(+0.48%) |
May 19, 2023 | 15.63 | 15.65 | 15.63 | 15.65 | 104 | +0.14(+0.87%) |
May 18, 2023 | 15.45 | 15.51 | 15.45 | 15.51 | 218 | -0.13(-0.84%) |
May 17, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 7 | -0.17(-1.10%) |
May 16, 2023 | 16.03 | 16.03 | 15.79 | 15.82 | 1,052 | -0.31(-1.95%) |
May 15, 2023 | 15.94 | 16.13 | 15.94 | 16.13 | 1,160 | +0.41(+2.61%) |
May 12, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 100 | -0.19(-1.20%) |
May 11, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 26 | +0.00(+0.00%) |
May 10, 2023 | 15.76 | 15.91 | 15.76 | 15.91 | 541 | +0.24(+1.53%) |
May 09, 2023 | 15.69 | 15.69 | 15.66 | 15.67 | 513 | -0.31(-1.97%) |
May 08, 2023 | 15.90 | 15.99 | 15.90 | 15.99 | 293 | -0.15(-0.91%) |
May 05, 2023 | 15.83 | 16.13 | 15.83 | 16.13 | 392 | +0.28(+1.74%) |
May 04, 2023 | 15.82 | 15.86 | 15.82 | 15.86 | 152 | +0.14(+0.92%) |
May 03, 2023 | 15.93 | 15.93 | 15.71 | 15.71 | 2,868 | -0.04(-0.25%) |
May 02, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 265 | -0.36(-2.26%) |
May 01, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 192 | -0.01(-0.04%) |
Apr 28, 2023 | 16.07 | 16.12 | 16.07 | 16.12 | 129 | +0.02(+0.10%) |
Apr 27, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 36 | +0.36(+2.26%) |
Apr 26, 2023 | 15.86 | 15.86 | 15.75 | 15.75 | 3,021 | +0.25(+1.59%) |
Apr 25, 2023 | 15.48 | 15.50 | 15.48 | 15.50 | 354 | -0.41(-2.59%) |
Apr 24, 2023 | 15.85 | 15.92 | 15.85 | 15.92 | 236 | +0.04(+0.25%) |
Apr 21, 2023 | 15.90 | 16.01 | 15.86 | 15.88 | 1,813 | -0.11(-0.71%) |
Apr 20, 2023 | 15.98 | 16.00 | 15.92 | 15.99 | 1,416 | -0.23(-1.43%) |
Apr 19, 2023 | 16.21 | 16.22 | 16.17 | 16.22 | 790 | -0.07(-0.44%) |
Apr 18, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 22 | -0.18(-1.10%) |
Apr 17, 2023 | 16.34 | 16.47 | 16.34 | 16.47 | 553 | +0.08(+0.49%) |
Apr 14, 2023 | 16.38 | 16.39 | 16.38 | 16.39 | 198 | -0.25(-1.50%) |
Apr 13, 2023 | 16.58 | 16.64 | 16.55 | 16.64 | 463 | +0.36(+2.19%) |
Apr 12, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 51 | -0.32(-1.92%) |
Apr 11, 2023 | 16.57 | 16.60 | 16.57 | 16.60 | 434 | +0.19(+1.16%) |
Apr 10, 2023 | 16.19 | 16.41 | 16.19 | 16.41 | 675 | -0.15(-0.90%) |
Apr 06, 2023 | 16.38 | 16.56 | 16.38 | 16.56 | 360 | +0.22(+1.34%) |
Apr 05, 2023 | 16.25 | 16.34 | 16.25 | 16.34 | 158 | -0.25(-1.53%) |
Apr 04, 2023 | 16.49 | 16.60 | 16.49 | 16.60 | 854 | +0.07(+0.42%) |
Apr 03, 2023 | 16.44 | 16.53 | 16.44 | 16.53 | 681 | +0.13(+0.82%) |
Mar 31, 2023 | 16.44 | 16.44 | 16.39 | 16.39 | 584 | -0.17(-1.02%) |
Mar 30, 2023 | 16.60 | 16.60 | 16.55 | 16.56 | 763 | +0.13(+0.81%) |
Mar 29, 2023 | 16.44 | 16.44 | 16.35 | 16.43 | 739 | +0.11(+0.65%) |
Mar 28, 2023 | 16.36 | 16.36 | 16.32 | 16.32 | 405 | +0.04(+0.26%) |
Mar 27, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 13 | +0.03(+0.18%) |
Mar 24, 2023 | 16.17 | 16.25 | 16.17 | 16.25 | 364 | -0.09(-0.56%) |
Mar 23, 2023 | 16.39 | 16.47 | 16.34 | 16.34 | 678 | +0.10(+0.63%) |
Mar 22, 2023 | 16.30 | 16.32 | 16.24 | 16.24 | 809 | -0.07(-0.41%) |
Mar 21, 2023 | 16.21 | 16.31 | 16.21 | 16.31 | 105 | +0.37(+2.35%) |
Mar 20, 2023 | 15.98 | 15.98 | 15.83 | 15.94 | 641 | -0.09(-0.59%) |
Mar 17, 2023 | 15.93 | 16.03 | 15.90 | 16.03 | 630 | -0.13(-0.82%) |
Mar 16, 2023 | 15.80 | 16.16 | 15.80 | 16.16 | 194 | +0.42(+2.65%) |
Mar 15, 2023 | 15.57 | 15.75 | 15.57 | 15.75 | 9,514 | -0.34(-2.14%) |
Mar 14, 2023 | 16.09 | 16.09 | 16.05 | 16.09 | 521 | +0.19(+1.17%) |
Mar 13, 2023 | 15.66 | 15.93 | 15.66 | 15.90 | 1,104 | -0.03(-0.17%) |
Mar 10, 2023 | 16.05 | 16.06 | 15.93 | 15.93 | 725 | -0.19(-1.18%) |
Mar 09, 2023 | 16.36 | 16.36 | 16.12 | 16.12 | 795 | -0.39(-2.36%) |
Mar 08, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 86 | -0.03(-0.21%) |
Mar 07, 2023 | 16.55 | 16.59 | 16.54 | 16.54 | 363 | -0.39(-2.30%) |
Mar 06, 2023 | 16.95 | 16.96 | 16.89 | 16.93 | 657 | -0.04(-0.23%) |
Mar 03, 2023 | 16.93 | 16.97 | 16.93 | 16.97 | 454 | +0.05(+0.29%) |
Mar 02, 2023 | 16.73 | 16.92 | 16.72 | 16.92 | 1,305 | +0.20(+1.22%) |