Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.45 | 15.54 | 14.80 | 14.92 | 10,250,198 | -0.98(-6.14%) |
May 30, 2023 | 15.77 | 15.97 | 15.51 | 15.90 | 6,894,981 | +0.27(+1.75%) |
May 26, 2023 | 14.86 | 15.73 | 14.86 | 15.62 | 3,941,755 | +0.79(+5.33%) |
May 25, 2023 | 15.45 | 15.65 | 14.71 | 14.83 | 4,066,137 | -0.72(-4.64%) |
May 24, 2023 | 15.89 | 16.16 | 15.16 | 15.56 | 4,257,709 | +0.37(+2.41%) |
May 23, 2023 | 15.39 | 15.79 | 15.15 | 15.19 | 3,953,233 | -0.20(-1.31%) |
May 22, 2023 | 14.94 | 15.45 | 14.69 | 15.39 | 3,381,472 | +0.52(+3.50%) |
May 19, 2023 | 15.32 | 15.32 | 14.57 | 14.87 | 3,497,490 | -0.61(-3.92%) |
May 18, 2023 | 14.92 | 15.52 | 14.85 | 15.48 | 3,974,699 | +0.56(+3.74%) |
May 17, 2023 | 14.03 | 14.97 | 14.03 | 14.92 | 5,729,996 | +0.95(+6.83%) |
May 16, 2023 | 14.44 | 14.46 | 13.95 | 13.97 | 3,272,661 | -0.53(-3.65%) |
May 15, 2023 | 14.37 | 14.55 | 14.22 | 14.50 | 4,062,448 | +0.26(+1.83%) |
May 12, 2023 | 14.54 | 14.58 | 14.03 | 14.24 | 3,959,162 | -0.34(-2.31%) |
May 11, 2023 | 14.38 | 14.66 | 14.27 | 14.57 | 4,219,543 | +0.05(+0.33%) |
May 10, 2023 | 14.76 | 14.76 | 14.21 | 14.53 | 3,351,715 | +0.02(+0.13%) |
May 09, 2023 | 14.46 | 14.59 | 14.35 | 14.51 | 4,694,116 | -0.21(-1.44%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,541,742 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,395 | +1.12(+8.21%) |
May 04, 2023 | 14.01 | 14.14 | 13.51 | 13.60 | 4,834,963 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,121 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,187 | -0.34(-2.30%) |
May 01, 2023 | 14.80 | 14.98 | 14.61 | 14.67 | 3,130,309 | -0.22(-1.49%) |
Apr 28, 2023 | 14.74 | 15.05 | 14.68 | 14.89 | 4,079,161 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,138,744 | +0.01(+0.07%) |
Apr 26, 2023 | 14.72 | 15.07 | 14.66 | 14.81 | 4,043,624 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,040 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,499 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.58 | 3,776,452 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,498 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.50 | 16.26 | 16.43 | 3,671,051 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,616,866 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.58 | 16.38 | 8,303,974 | +0.69(+4.42%) |
Apr 14, 2023 | 15.84 | 16.13 | 15.40 | 15.68 | 4,465,644 | -0.06(-0.37%) |
Apr 13, 2023 | 15.32 | 16.02 | 15.22 | 15.74 | 7,835,127 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.36 | 15.15 | 15.21 | 7,240,283 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,363,763 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,341 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,184,988 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,321 | -0.30(-1.90%) |
Apr 04, 2023 | 16.10 | 16.17 | 15.36 | 15.69 | 4,480,538 | -0.24(-1.51%) |
Apr 03, 2023 | 15.86 | 16.19 | 15.60 | 15.93 | 4,214,384 | +0.26(+1.66%) |
Mar 31, 2023 | 15.07 | 15.68 | 14.90 | 15.67 | 4,072,501 | +0.67(+4.50%) |
Mar 30, 2023 | 15.40 | 15.75 | 14.93 | 15.00 | 4,268,684 | -0.05(-0.32%) |
Mar 29, 2023 | 15.04 | 15.21 | 14.68 | 15.05 | 4,531,719 | +0.09(+0.58%) |
Mar 28, 2023 | 14.88 | 15.30 | 14.81 | 14.96 | 4,934,331 | +0.14(+0.97%) |
Mar 27, 2023 | 15.03 | 15.06 | 14.46 | 14.81 | 4,825,010 | -0.02(-0.13%) |
Mar 24, 2023 | 14.58 | 15.06 | 14.37 | 14.83 | 6,641,719 | +0.03(+0.20%) |
Mar 23, 2023 | 15.65 | 15.74 | 14.56 | 14.81 | 8,374,122 | -0.72(-4.65%) |
Mar 22, 2023 | 15.94 | 16.33 | 15.52 | 15.53 | 5,616,035 | -0.31(-1.95%) |
Mar 21, 2023 | 15.70 | 16.30 | 15.70 | 15.84 | 3,901,829 | +0.33(+2.11%) |
Mar 20, 2023 | 15.95 | 16.17 | 15.31 | 15.51 | 5,443,534 | -0.44(-2.78%) |
Mar 17, 2023 | 16.59 | 16.59 | 15.88 | 15.95 | 5,285,988 | -0.62(-3.72%) |
Mar 16, 2023 | 16.22 | 16.84 | 16.05 | 16.57 | 5,568,107 | -0.04(-0.23%) |
Mar 15, 2023 | 15.60 | 16.76 | 15.18 | 16.61 | 7,809,596 | +0.62(+3.86%) |
Mar 14, 2023 | 16.81 | 16.94 | 15.87 | 15.99 | 5,321,937 | -0.26(-1.60%) |
Mar 13, 2023 | 16.91 | 17.02 | 16.21 | 16.25 | 6,475,965 | -1.14(-6.54%) |
Mar 10, 2023 | 17.85 | 17.93 | 17.11 | 17.39 | 4,594,257 | -0.57(-3.18%) |
Mar 09, 2023 | 18.56 | 18.67 | 17.93 | 17.96 | 4,558,494 | -0.62(-3.34%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.24 | 18.58 | 5,083,657 | -0.04(-0.20%) |
Mar 07, 2023 | 18.75 | 19.02 | 18.31 | 18.62 | 4,570,639 | -0.10(-0.51%) |
Mar 06, 2023 | 18.98 | 19.16 | 18.71 | 18.71 | 7,239,590 | -0.16(-0.86%) |
Mar 03, 2023 | 19.00 | 19.28 | 18.31 | 18.87 | 10,728,486 | +0.45(+2.43%) |
Mar 02, 2023 | 18.39 | 18.89 | 18.19 | 18.43 | 9,242,143 | +0.31(+1.74%) |