Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.14 | 15.19 | 14.49 | 14.88 | 1,483,008 | +0.03(+0.20%) |
May 30, 2023 | 14.90 | 15.04 | 14.73 | 14.85 | 1,545,571 | +0.06(+0.41%) |
May 26, 2023 | 14.52 | 14.81 | 14.46 | 14.79 | 1,478,419 | +0.48(+3.35%) |
May 25, 2023 | 14.25 | 14.43 | 14.16 | 14.31 | 1,136,324 | +0.33(+2.36%) |
May 24, 2023 | 14.30 | 14.30 | 13.89 | 13.98 | 1,322,201 | -0.22(-1.55%) |
May 23, 2023 | 14.42 | 14.55 | 14.19 | 14.20 | 904,713 | -0.27(-1.87%) |
May 22, 2023 | 14.51 | 14.58 | 14.37 | 14.47 | 890,779 | +0.09(+0.63%) |
May 19, 2023 | 14.48 | 14.59 | 14.37 | 14.38 | 718,572 | -0.14(-0.96%) |
May 18, 2023 | 14.74 | 14.77 | 14.37 | 14.52 | 1,761,792 | -0.08(-0.55%) |
May 17, 2023 | 14.57 | 14.72 | 14.54 | 14.60 | 1,425,340 | +0.24(+1.67%) |
May 16, 2023 | 14.55 | 14.67 | 14.29 | 14.36 | 1,166,810 | -0.06(-0.42%) |
May 15, 2023 | 14.22 | 14.44 | 13.93 | 14.42 | 1,684,914 | +0.12(+0.84%) |
May 12, 2023 | 14.42 | 14.84 | 13.97 | 14.30 | 4,357,397 | +0.58(+4.23%) |
May 11, 2023 | 13.50 | 13.74 | 13.46 | 13.72 | 1,351,308 | +0.17(+1.25%) |
May 10, 2023 | 13.48 | 13.65 | 13.23 | 13.55 | 2,353,878 | +0.42(+3.20%) |
May 09, 2023 | 12.87 | 13.19 | 12.83 | 13.13 | 2,022,119 | +0.14(+1.08%) |
May 08, 2023 | 13.18 | 13.28 | 12.93 | 12.99 | 2,274,475 | -0.29(-2.18%) |
May 05, 2023 | 13.31 | 13.43 | 12.91 | 13.28 | 3,331,950 | -0.24(-1.78%) |
May 04, 2023 | 14.52 | 14.53 | 13.21 | 13.52 | 4,223,255 | -1.34(-9.02%) |
May 03, 2023 | 15.22 | 15.22 | 14.86 | 14.86 | 1,367,798 | -0.30(-1.98%) |
May 02, 2023 | 15.20 | 15.29 | 15.00 | 15.16 | 1,358,631 | -0.17(-1.11%) |
May 01, 2023 | 15.28 | 15.60 | 15.23 | 15.33 | 922,028 | -0.12(-0.78%) |
Apr 28, 2023 | 15.25 | 15.58 | 15.19 | 15.45 | 1,954,939 | +0.13(+0.85%) |
Apr 27, 2023 | 15.52 | 15.52 | 14.90 | 15.32 | 1,802,630 | -0.15(-0.97%) |
Apr 26, 2023 | 15.59 | 15.65 | 15.30 | 15.47 | 1,865,382 | -0.09(-0.58%) |
Apr 25, 2023 | 15.62 | 15.70 | 15.44 | 15.56 | 909,978 | -0.35(-2.20%) |
Apr 24, 2023 | 15.91 | 16.14 | 15.86 | 15.91 | 1,018,936 | +0.12(+0.76%) |
Apr 21, 2023 | 15.86 | 15.93 | 15.62 | 15.79 | 1,281,614 | -0.18(-1.13%) |
Apr 20, 2023 | 16.18 | 16.20 | 15.86 | 15.97 | 1,068,843 | -0.33(-2.02%) |
Apr 19, 2023 | 16.54 | 16.60 | 16.27 | 16.30 | 1,480,808 | -0.16(-0.97%) |
Apr 18, 2023 | 16.42 | 16.62 | 16.39 | 16.46 | 821,282 | -0.03(-0.18%) |
Apr 17, 2023 | 16.55 | 16.55 | 16.26 | 16.49 | 831,199 | -0.17(-1.02%) |
Apr 14, 2023 | 16.43 | 16.75 | 16.30 | 16.66 | 1,609,267 | +0.27(+1.65%) |
Apr 13, 2023 | 16.51 | 16.70 | 16.36 | 16.39 | 1,636,893 | +0.00(+0.00%) |
Apr 12, 2023 | 16.61 | 16.61 | 16.15 | 16.39 | 2,490,399 | +0.06(+0.37%) |
Apr 11, 2023 | 16.00 | 16.38 | 15.87 | 16.33 | 2,389,380 | +0.69(+4.41%) |
Apr 10, 2023 | 15.41 | 15.78 | 15.40 | 15.64 | 791,991 | +0.10(+0.64%) |
Apr 06, 2023 | 15.34 | 15.57 | 15.18 | 15.54 | 1,339,273 | -0.01(-0.06%) |
Apr 05, 2023 | 16.25 | 16.29 | 15.35 | 15.55 | 2,323,762 | -0.80(-4.89%) |
Apr 04, 2023 | 16.46 | 16.48 | 16.24 | 16.35 | 1,132,423 | +0.09(+0.55%) |
Apr 03, 2023 | 16.21 | 16.32 | 16.13 | 16.26 | 907,766 | -0.11(-0.67%) |
Mar 31, 2023 | 16.50 | 16.61 | 16.31 | 16.37 | 1,912,296 | +0.05(+0.31%) |
Mar 30, 2023 | 16.50 | 16.54 | 16.18 | 16.32 | 1,627,860 | +0.04(+0.25%) |
Mar 29, 2023 | 16.01 | 16.34 | 15.92 | 16.28 | 1,531,023 | +0.41(+2.58%) |
Mar 28, 2023 | 15.66 | 15.90 | 15.65 | 15.87 | 1,317,103 | +0.21(+1.34%) |
Mar 27, 2023 | 15.48 | 15.67 | 15.40 | 15.66 | 880,077 | +0.18(+1.16%) |
Mar 24, 2023 | 15.45 | 15.61 | 15.11 | 15.48 | 1,550,185 | +0.04(+0.26%) |
Mar 23, 2023 | 15.53 | 15.59 | 15.19 | 15.44 | 4,367,760 | +0.14(+0.92%) |
Mar 22, 2023 | 15.40 | 15.64 | 15.26 | 15.30 | 1,579,474 | -0.12(-0.78%) |
Mar 21, 2023 | 15.20 | 15.58 | 15.19 | 15.42 | 1,500,236 | +0.31(+2.05%) |
Mar 20, 2023 | 15.36 | 15.39 | 15.04 | 15.11 | 1,390,241 | -0.08(-0.53%) |
Mar 17, 2023 | 15.20 | 15.39 | 14.86 | 15.19 | 2,454,310 | -0.05(-0.33%) |
Mar 16, 2023 | 14.65 | 15.31 | 14.57 | 15.24 | 2,355,657 | +0.55(+3.74%) |
Mar 15, 2023 | 14.83 | 14.87 | 14.42 | 14.69 | 3,351,975 | -0.18(-1.21%) |
Mar 14, 2023 | 14.75 | 15.05 | 14.66 | 14.87 | 2,769,667 | +0.70(+4.94%) |
Mar 13, 2023 | 14.35 | 14.42 | 14.06 | 14.17 | 2,018,287 | -0.25(-1.73%) |
Mar 10, 2023 | 14.66 | 15.03 | 14.40 | 14.42 | 5,730,350 | +0.59(+4.27%) |
Mar 09, 2023 | 14.16 | 14.20 | 13.80 | 13.83 | 1,363,650 | -0.25(-1.78%) |
Mar 08, 2023 | 14.11 | 14.21 | 13.95 | 14.08 | 1,028,816 | +0.09(+0.64%) |
Mar 07, 2023 | 13.87 | 14.06 | 13.80 | 13.99 | 1,080,287 | +0.12(+0.87%) |
Mar 06, 2023 | 13.84 | 14.05 | 13.78 | 13.87 | 1,277,531 | +0.12(+0.87%) |
Mar 03, 2023 | 13.72 | 13.87 | 13.49 | 13.75 | 1,917,441 | +0.43(+3.23%) |
Mar 02, 2023 | 12.99 | 13.33 | 12.86 | 13.32 | 1,736,305 | +0.39(+3.02%) |