Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.42 | 15.49 | 15.40 | 15.43 | 1,372,724 | +0.05(+0.33%) |
May 30, 2023 | 15.30 | 15.41 | 15.30 | 15.38 | 2,473,387 | +0.12(+0.79%) |
May 26, 2023 | 15.23 | 15.29 | 15.19 | 15.26 | 1,199,545 | +0.08(+0.53%) |
May 25, 2023 | 15.24 | 15.29 | 15.18 | 15.18 | 1,228,383 | -0.13(-0.85%) |
May 24, 2023 | 15.46 | 15.46 | 15.31 | 15.31 | 964,474 | -0.14(-0.91%) |
May 23, 2023 | 15.42 | 15.45 | 15.36 | 15.45 | 1,825,019 | +0.02(+0.13%) |
May 22, 2023 | 15.47 | 15.51 | 15.39 | 15.43 | 1,384,770 | -0.02(-0.13%) |
May 19, 2023 | 15.32 | 15.48 | 15.26 | 15.45 | 1,489,702 | +0.17(+1.11%) |
May 18, 2023 | 15.33 | 15.33 | 15.21 | 15.28 | 3,763,391 | -0.22(-1.42%) |
May 17, 2023 | 15.54 | 15.54 | 15.45 | 15.50 | 1,750,604 | -0.08(-0.51%) |
May 16, 2023 | 15.75 | 15.78 | 15.53 | 15.58 | 2,105,595 | -0.20(-1.27%) |
May 15, 2023 | 15.76 | 15.84 | 15.75 | 15.78 | 1,001,254 | +0.05(+0.32%) |
May 12, 2023 | 15.76 | 15.83 | 15.71 | 15.73 | 1,231,689 | -0.01(-0.06%) |
May 11, 2023 | 15.91 | 15.92 | 15.74 | 15.74 | 1,885,711 | -0.17(-1.07%) |
May 10, 2023 | 16.03 | 16.03 | 15.85 | 15.91 | 1,493,584 | -0.03(-0.19%) |
May 09, 2023 | 15.94 | 15.96 | 15.83 | 15.94 | 1,299,757 | +0.10(+0.63%) |
May 08, 2023 | 15.90 | 15.94 | 15.84 | 15.84 | 2,928,980 | +0.01(+0.06%) |
May 05, 2023 | 15.77 | 15.86 | 15.70 | 15.83 | 2,372,307 | -0.19(-1.19%) |
May 04, 2023 | 15.90 | 16.10 | 15.87 | 16.02 | 3,383,170 | +0.15(+0.95%) |
May 03, 2023 | 15.70 | 15.89 | 15.66 | 15.87 | 2,069,166 | +0.18(+1.15%) |
May 02, 2023 | 15.53 | 15.72 | 15.51 | 15.69 | 5,524,340 | +0.23(+1.49%) |
May 01, 2023 | 15.58 | 15.69 | 15.44 | 15.46 | 1,560,381 | -0.06(-0.39%) |
Apr 28, 2023 | 15.58 | 15.59 | 15.48 | 15.52 | 1,421,829 | +0.00(+0.00%) |
Apr 27, 2023 | 15.48 | 15.52 | 15.40 | 15.52 | 1,191,337 | +0.01(+0.06%) |
Apr 26, 2023 | 15.64 | 15.67 | 15.45 | 15.51 | 1,406,350 | -0.10(-0.64%) |
Apr 25, 2023 | 15.60 | 15.68 | 15.52 | 15.61 | 1,840,678 | +0.02(+0.13%) |
Apr 24, 2023 | 15.50 | 15.60 | 15.45 | 15.59 | 1,025,959 | +0.08(+0.52%) |
Apr 21, 2023 | 15.55 | 15.61 | 15.41 | 15.51 | 1,890,864 | -0.14(-0.89%) |
Apr 20, 2023 | 15.63 | 15.71 | 15.60 | 15.65 | 1,327,677 | +0.07(+0.45%) |
Apr 19, 2023 | 15.50 | 15.60 | 15.49 | 15.58 | 1,328,119 | -0.10(-0.64%) |
Apr 18, 2023 | 15.61 | 15.73 | 15.56 | 15.68 | 1,448,697 | +0.08(+0.51%) |
Apr 17, 2023 | 15.65 | 15.66 | 15.47 | 15.60 | 2,101,224 | -0.08(-0.51%) |
Apr 14, 2023 | 15.82 | 15.87 | 15.56 | 15.68 | 1,896,818 | -0.28(-1.75%) |
Apr 13, 2023 | 15.96 | 16.02 | 15.93 | 15.96 | 3,120,592 | +0.17(+1.08%) |
Apr 12, 2023 | 15.83 | 15.84 | 15.70 | 15.79 | 1,813,653 | +0.07(+0.45%) |
Apr 11, 2023 | 15.72 | 15.75 | 15.68 | 15.72 | 1,599,663 | +0.10(+0.64%) |
Apr 10, 2023 | 15.75 | 15.75 | 15.57 | 15.62 | 3,035,053 | -0.13(-0.83%) |
Apr 06, 2023 | 15.75 | 15.82 | 15.70 | 15.75 | 5,349,359 | -0.06(-0.38%) |
Apr 05, 2023 | 15.82 | 15.83 | 15.64 | 15.81 | 3,745,973 | +0.03(+0.19%) |
Apr 04, 2023 | 15.59 | 15.84 | 15.58 | 15.78 | 5,635,304 | +0.19(+1.22%) |
Apr 03, 2023 | 15.44 | 15.61 | 15.44 | 15.59 | 3,055,518 | +0.13(+0.84%) |
Mar 31, 2023 | 15.55 | 15.56 | 15.39 | 15.46 | 2,414,038 | -0.09(-0.58%) |
Mar 30, 2023 | 15.47 | 15.58 | 15.41 | 15.55 | 2,510,439 | +0.12(+0.78%) |
Mar 29, 2023 | 15.45 | 15.58 | 15.40 | 15.43 | 2,402,790 | -0.06(-0.39%) |
Mar 28, 2023 | 15.44 | 15.54 | 15.38 | 15.49 | 4,716,051 | +0.12(+0.78%) |
Mar 27, 2023 | 15.34 | 15.38 | 15.20 | 15.37 | 3,031,548 | -0.12(-0.77%) |
Mar 24, 2023 | 15.64 | 15.68 | 15.48 | 15.49 | 2,618,266 | -0.11(-0.71%) |
Mar 23, 2023 | 15.47 | 15.67 | 15.43 | 15.60 | 4,653,410 | +0.20(+1.30%) |
Mar 22, 2023 | 15.12 | 15.43 | 15.12 | 15.40 | 2,785,123 | +0.30(+1.99%) |
Mar 21, 2023 | 15.33 | 15.34 | 15.07 | 15.10 | 2,704,909 | -0.30(-1.95%) |
Mar 20, 2023 | 15.41 | 15.45 | 15.30 | 15.40 | 4,163,517 | +0.08(+0.52%) |
Mar 17, 2023 | 15.10 | 15.41 | 15.08 | 15.32 | 4,834,161 | +0.45(+3.03%) |
Mar 16, 2023 | 15.01 | 15.01 | 14.85 | 14.87 | 2,923,583 | +0.00(+0.00%) |
Mar 15, 2023 | 14.90 | 15.04 | 14.82 | 14.87 | 3,829,292 | +0.15(+1.02%) |
Mar 14, 2023 | 14.78 | 14.78 | 14.65 | 14.72 | 1,671,823 | -0.07(-0.47%) |
Mar 13, 2023 | 14.70 | 14.81 | 14.65 | 14.79 | 4,050,584 | +0.37(+2.57%) |
Mar 10, 2023 | 14.23 | 14.43 | 14.23 | 14.42 | 1,942,167 | +0.31(+2.20%) |
Mar 09, 2023 | 14.07 | 14.16 | 14.07 | 14.11 | 1,103,511 | +0.12(+0.86%) |
Mar 08, 2023 | 14.01 | 14.07 | 13.98 | 13.99 | 1,121,749 | -0.02(-0.14%) |
Mar 07, 2023 | 14.13 | 14.14 | 13.95 | 14.01 | 2,974,348 | -0.22(-1.55%) |
Mar 06, 2023 | 14.33 | 14.33 | 14.22 | 14.23 | 1,105,205 | -0.08(-0.56%) |
Mar 03, 2023 | 14.23 | 14.32 | 14.18 | 14.31 | 1,363,032 | +0.15(+1.06%) |
Mar 02, 2023 | 14.14 | 14.19 | 14.11 | 14.16 | 1,536,205 | +0.00(+0.00%) |