Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.95 | 15.95 | 15.44 | 15.77 | 50,050 | -0.30(-1.90%) |
May 30, 2023 | 16.19 | 16.19 | 16.02 | 16.07 | 56,030 | -0.48(-2.88%) |
May 26, 2023 | 16.55 | 16.60 | 16.50 | 16.55 | 39,811 | -0.23(-1.39%) |
May 25, 2023 | 16.80 | 16.84 | 16.73 | 16.79 | 97,517 | +0.14(+0.87%) |
May 24, 2023 | 16.67 | 16.67 | 16.59 | 16.64 | 30,877 | -0.07(-0.42%) |
May 23, 2023 | 16.37 | 16.77 | 16.37 | 16.71 | 52,872 | +0.07(+0.42%) |
May 22, 2023 | 16.91 | 16.91 | 16.55 | 16.64 | 37,689 | +0.20(+1.19%) |
May 19, 2023 | 16.40 | 16.49 | 16.31 | 16.45 | 322,606 | +0.09(+0.52%) |
May 18, 2023 | 16.36 | 16.50 | 16.19 | 16.36 | 316,338 | -0.07(-0.43%) |
May 17, 2023 | 16.00 | 16.81 | 16.00 | 16.43 | 59,672 | +0.15(+0.92%) |
May 16, 2023 | 16.35 | 16.54 | 16.15 | 16.28 | 128,449 | +0.25(+1.56%) |
May 15, 2023 | 16.62 | 16.62 | 15.97 | 16.03 | 122,584 | +0.23(+1.46%) |
May 12, 2023 | 15.78 | 15.80 | 15.55 | 15.80 | 54,424 | +0.20(+1.25%) |
May 11, 2023 | 15.67 | 15.67 | 15.52 | 15.61 | 24,950 | +0.12(+0.74%) |
May 10, 2023 | 15.56 | 15.56 | 15.40 | 15.49 | 24,948 | -0.06(-0.39%) |
May 09, 2023 | 15.58 | 15.58 | 15.45 | 15.55 | 23,874 | +0.29(+1.90%) |
May 08, 2023 | 15.32 | 15.32 | 15.08 | 15.26 | 65,911 | -0.08(-0.52%) |
May 05, 2023 | 15.27 | 15.37 | 15.21 | 15.34 | 21,307 | +0.06(+0.39%) |
May 04, 2023 | 15.37 | 15.37 | 15.28 | 15.28 | 44,351 | +0.03(+0.20%) |
May 03, 2023 | 15.35 | 15.35 | 15.11 | 15.25 | 45,715 | +0.18(+1.19%) |
May 02, 2023 | 15.11 | 15.12 | 14.69 | 15.07 | 35,719 | -0.19(-1.25%) |
May 01, 2023 | 15.13 | 15.27 | 15.00 | 15.26 | 27,687 | +0.24(+1.60%) |
Apr 28, 2023 | 14.98 | 15.04 | 14.91 | 15.02 | 16,233 | +0.20(+1.35%) |
Apr 27, 2023 | 14.93 | 14.93 | 14.81 | 14.82 | 27,227 | -0.02(-0.13%) |
Apr 26, 2023 | 15.11 | 15.11 | 14.82 | 14.84 | 89,789 | -0.15(-1.00%) |
Apr 25, 2023 | 14.82 | 15.26 | 14.82 | 14.99 | 29,354 | +0.06(+0.40%) |
Apr 24, 2023 | 15.00 | 15.04 | 14.93 | 14.93 | 27,848 | +0.05(+0.34%) |
Apr 21, 2023 | 14.88 | 14.98 | 14.83 | 14.88 | 36,127 | +0.04(+0.27%) |
Apr 20, 2023 | 14.77 | 14.93 | 14.77 | 14.84 | 17,339 | +0.00(+0.01%) |
Apr 19, 2023 | 14.78 | 14.87 | 14.75 | 14.84 | 27,028 | -0.12(-0.78%) |
Apr 18, 2023 | 15.02 | 15.02 | 14.92 | 14.96 | 51,639 | +0.14(+0.98%) |
Apr 17, 2023 | 14.81 | 14.88 | 14.67 | 14.81 | 34,239 | +0.00(+0.00%) |
Apr 14, 2023 | 14.90 | 14.90 | 14.68 | 14.81 | 49,720 | +0.20(+1.37%) |
Apr 13, 2023 | 14.63 | 14.67 | 14.55 | 14.61 | 29,974 | +0.21(+1.46%) |
Apr 12, 2023 | 14.38 | 14.43 | 14.32 | 14.40 | 40,117 | +0.35(+2.49%) |
Apr 11, 2023 | 14.15 | 14.15 | 14.00 | 14.05 | 94,352 | -0.35(-2.43%) |
Apr 10, 2023 | 14.38 | 14.44 | 14.34 | 14.40 | 46,384 | -0.25(-1.71%) |
Apr 06, 2023 | 14.62 | 14.65 | 14.50 | 14.65 | 62,729 | +0.38(+2.63%) |
Apr 05, 2023 | 14.52 | 14.53 | 14.26 | 14.28 | 27,678 | -0.15(-1.07%) |
Apr 04, 2023 | 14.39 | 14.61 | 14.17 | 14.43 | 60,597 | +0.35(+2.49%) |
Apr 03, 2023 | 14.12 | 14.15 | 14.05 | 14.08 | 62,964 | -0.12(-0.81%) |
Mar 31, 2023 | 14.19 | 14.30 | 14.10 | 14.20 | 44,708 | +0.01(+0.04%) |
Mar 30, 2023 | 14.00 | 14.38 | 14.00 | 14.19 | 43,434 | -0.12(-0.84%) |
Mar 29, 2023 | 14.34 | 14.44 | 14.31 | 14.31 | 46,378 | -0.13(-0.90%) |
Mar 28, 2023 | 14.40 | 14.44 | 14.38 | 14.44 | 82,198 | +0.25(+1.76%) |
Mar 27, 2023 | 14.20 | 14.22 | 14.13 | 14.19 | 78,125 | +0.17(+1.21%) |
Mar 24, 2023 | 14.01 | 14.03 | 13.96 | 14.02 | 81,197 | +0.05(+0.38%) |
Mar 23, 2023 | 14.11 | 14.11 | 13.91 | 13.97 | 70,688 | -0.14(-1.01%) |
Mar 22, 2023 | 14.05 | 14.23 | 14.04 | 14.11 | 80,694 | +0.14(+1.00%) |
Mar 21, 2023 | 13.93 | 14.02 | 13.92 | 13.97 | 54,240 | -0.01(-0.07%) |
Mar 20, 2023 | 13.81 | 14.00 | 13.81 | 13.98 | 77,879 | +0.10(+0.72%) |
Mar 17, 2023 | 13.85 | 13.88 | 13.80 | 13.88 | 74,091 | +0.01(+0.07%) |
Mar 16, 2023 | 13.85 | 13.87 | 13.80 | 13.87 | 104,957 | +0.10(+0.73%) |
Mar 15, 2023 | 13.81 | 13.82 | 13.71 | 13.77 | 121,811 | -0.27(-1.92%) |
Mar 14, 2023 | 14.00 | 14.06 | 13.98 | 14.04 | 120,901 | +0.18(+1.30%) |
Mar 13, 2023 | 13.94 | 14.00 | 13.86 | 13.86 | 88,582 | -0.13(-0.93%) |
Mar 10, 2023 | 14.04 | 14.10 | 13.93 | 13.99 | 92,452 | +0.00(+0.00%) |
Mar 09, 2023 | 14.13 | 14.15 | 13.98 | 13.99 | 219,170 | -0.09(-0.64%) |
Mar 08, 2023 | 13.97 | 14.14 | 13.97 | 14.08 | 94,344 | +0.22(+1.59%) |
Mar 07, 2023 | 14.05 | 14.10 | 13.85 | 13.86 | 123,040 | -0.07(-0.50%) |
Mar 06, 2023 | 13.96 | 14.01 | 13.92 | 13.93 | 138,626 | -0.15(-1.07%) |
Mar 03, 2023 | 13.90 | 14.13 | 13.90 | 14.08 | 66,433 | +0.13(+0.93%) |
Mar 02, 2023 | 13.85 | 13.97 | 13.85 | 13.95 | 144,878 | +0.02(+0.14%) |