Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.36 | 14.72 | 14.08 | 14.57 | 343,125 | +0.16(+1.13%) |
May 30, 2023 | 14.51 | 14.56 | 14.23 | 14.40 | 134,385 | -0.10(-0.66%) |
May 26, 2023 | 14.34 | 14.57 | 14.23 | 14.50 | 244,246 | +0.19(+1.34%) |
May 25, 2023 | 14.46 | 14.70 | 14.01 | 14.31 | 144,840 | -0.31(-2.10%) |
May 24, 2023 | 14.66 | 14.75 | 14.39 | 14.62 | 218,761 | -0.25(-1.67%) |
May 23, 2023 | 14.37 | 15.23 | 14.37 | 14.86 | 210,034 | +0.43(+2.98%) |
May 22, 2023 | 14.23 | 14.59 | 14.09 | 14.43 | 156,258 | +0.28(+1.96%) |
May 19, 2023 | 14.84 | 14.84 | 13.99 | 14.16 | 227,916 | -0.56(-3.77%) |
May 18, 2023 | 14.29 | 14.81 | 14.18 | 14.71 | 229,580 | +0.38(+2.62%) |
May 17, 2023 | 13.84 | 14.40 | 13.79 | 14.34 | 269,901 | +0.55(+4.02%) |
May 16, 2023 | 13.71 | 13.87 | 13.61 | 13.78 | 221,743 | -0.04(-0.27%) |
May 15, 2023 | 13.79 | 13.93 | 13.70 | 13.82 | 215,094 | +0.06(+0.41%) |
May 12, 2023 | 13.90 | 14.05 | 13.60 | 13.76 | 166,471 | -0.04(-0.27%) |
May 11, 2023 | 13.73 | 13.88 | 13.54 | 13.80 | 260,619 | +0.00(+0.00%) |
May 10, 2023 | 14.15 | 14.15 | 13.61 | 13.80 | 178,692 | +0.04(+0.27%) |
May 09, 2023 | 13.73 | 13.83 | 13.44 | 13.76 | 162,789 | -0.05(-0.34%) |
May 08, 2023 | 13.72 | 13.97 | 13.45 | 13.81 | 208,441 | +0.28(+2.08%) |
May 05, 2023 | 13.16 | 13.67 | 13.10 | 13.53 | 327,074 | +0.57(+4.42%) |
May 04, 2023 | 14.34 | 14.34 | 12.78 | 12.96 | 325,282 | -0.36(-2.68%) |
May 03, 2023 | 13.55 | 13.72 | 13.29 | 13.31 | 217,249 | -0.10(-0.77%) |
May 02, 2023 | 13.86 | 13.86 | 13.25 | 13.42 | 221,297 | -0.52(-3.71%) |
May 01, 2023 | 14.21 | 14.41 | 13.90 | 13.93 | 182,687 | -0.29(-2.05%) |
Apr 28, 2023 | 13.97 | 14.40 | 13.88 | 14.22 | 226,288 | +0.26(+1.88%) |
Apr 27, 2023 | 13.55 | 13.99 | 13.52 | 13.96 | 176,092 | +0.42(+3.12%) |
Apr 26, 2023 | 13.69 | 14.01 | 13.42 | 13.54 | 160,007 | -0.28(-2.04%) |
Apr 25, 2023 | 14.24 | 14.37 | 13.70 | 13.82 | 199,250 | -0.53(-3.66%) |
Apr 24, 2023 | 14.23 | 14.42 | 14.16 | 14.34 | 143,693 | +0.13(+0.92%) |
Apr 21, 2023 | 14.63 | 14.66 | 14.20 | 14.21 | 193,812 | -0.31(-2.13%) |
Apr 20, 2023 | 14.67 | 14.69 | 14.34 | 14.52 | 165,335 | -0.26(-1.78%) |
Apr 19, 2023 | 14.41 | 14.84 | 14.38 | 14.79 | 201,034 | +0.35(+2.41%) |
Apr 18, 2023 | 14.70 | 14.70 | 14.35 | 14.44 | 129,724 | -0.22(-1.47%) |
Apr 17, 2023 | 14.65 | 14.82 | 14.44 | 14.65 | 179,798 | +0.05(+0.32%) |
Apr 14, 2023 | 14.78 | 14.93 | 14.47 | 14.61 | 225,895 | -0.19(-1.27%) |
Apr 13, 2023 | 14.61 | 14.86 | 14.45 | 14.80 | 151,582 | +0.19(+1.28%) |
Apr 12, 2023 | 15.06 | 15.41 | 14.50 | 14.61 | 214,522 | -0.21(-1.39%) |
Apr 11, 2023 | 14.96 | 15.09 | 14.78 | 14.81 | 208,250 | -0.02(-0.13%) |
Apr 10, 2023 | 14.67 | 14.89 | 14.57 | 14.83 | 253,810 | +0.14(+0.96%) |
Apr 06, 2023 | 14.65 | 14.82 | 14.57 | 14.69 | 132,531 | +0.14(+0.97%) |
Apr 05, 2023 | 14.55 | 14.69 | 14.44 | 14.55 | 115,338 | -0.12(-0.83%) |
Apr 04, 2023 | 15.19 | 15.19 | 14.60 | 14.67 | 164,255 | -0.45(-2.98%) |
Apr 03, 2023 | 15.07 | 15.24 | 14.88 | 15.12 | 221,938 | +0.10(+0.69%) |
Mar 31, 2023 | 14.90 | 15.11 | 14.77 | 15.02 | 244,138 | +0.32(+2.17%) |
Mar 30, 2023 | 14.79 | 14.95 | 14.57 | 14.70 | 140,992 | +0.07(+0.45%) |
Mar 29, 2023 | 14.74 | 14.79 | 14.49 | 14.64 | 202,246 | +0.09(+0.65%) |
Mar 28, 2023 | 14.49 | 14.79 | 14.47 | 14.54 | 187,819 | +0.02(+0.13%) |
Mar 27, 2023 | 14.38 | 14.64 | 14.34 | 14.52 | 213,249 | +0.35(+2.45%) |
Mar 24, 2023 | 13.91 | 14.23 | 13.83 | 14.18 | 203,213 | +0.11(+0.80%) |
Mar 23, 2023 | 14.42 | 14.55 | 13.93 | 14.06 | 230,607 | -0.27(-1.90%) |
Mar 22, 2023 | 14.82 | 14.90 | 14.34 | 14.34 | 293,397 | -0.43(-2.92%) |
Mar 21, 2023 | 14.65 | 15.06 | 14.55 | 14.77 | 298,906 | +0.54(+3.83%) |
Mar 20, 2023 | 13.85 | 14.66 | 13.80 | 14.22 | 391,926 | +0.66(+4.84%) |
Mar 17, 2023 | 14.37 | 14.42 | 13.48 | 13.57 | 1,317,461 | -0.87(-6.05%) |
Mar 16, 2023 | 14.73 | 14.85 | 14.18 | 14.44 | 384,233 | -0.49(-3.27%) |
Mar 15, 2023 | 14.85 | 14.96 | 14.44 | 14.93 | 410,468 | -0.45(-2.93%) |
Mar 14, 2023 | 15.47 | 15.87 | 15.21 | 15.38 | 365,276 | +0.46(+3.08%) |
Mar 13, 2023 | 15.92 | 15.97 | 14.69 | 14.92 | 616,948 | -1.34(-8.26%) |
Mar 10, 2023 | 16.79 | 16.79 | 16.18 | 16.26 | 295,246 | -0.62(-3.67%) |
Mar 09, 2023 | 16.82 | 17.10 | 16.61 | 16.88 | 246,005 | +0.08(+0.45%) |
Mar 08, 2023 | 16.59 | 16.84 | 16.59 | 16.80 | 275,749 | +0.23(+1.42%) |
Mar 07, 2023 | 16.67 | 16.79 | 16.34 | 16.57 | 250,430 | -0.06(-0.34%) |
Mar 06, 2023 | 17.27 | 17.33 | 16.29 | 16.63 | 398,547 | -0.64(-3.70%) |
Mar 03, 2023 | 17.08 | 17.31 | 16.89 | 17.26 | 170,147 | +0.27(+1.60%) |
Mar 02, 2023 | 16.73 | 17.06 | 16.69 | 16.99 | 130,772 | +0.11(+0.67%) |