Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.75 | 15.82 | 15.75 | 15.82 | 629,356 | +0.05(+0.33%) |
May 30, 2023 | 15.75 | 15.77 | 15.63 | 15.77 | 984,730 | +0.08(+0.50%) |
May 26, 2023 | 15.33 | 15.70 | 15.32 | 15.69 | 1,154,390 | +0.36(+2.38%) |
May 25, 2023 | 15.50 | 15.52 | 15.24 | 15.33 | 937,234 | -0.10(-0.67%) |
May 24, 2023 | 15.35 | 15.54 | 15.35 | 15.43 | 956,350 | -0.02(-0.11%) |
May 23, 2023 | 15.68 | 15.76 | 15.39 | 15.45 | 1,196,171 | -0.22(-1.38%) |
May 22, 2023 | 15.69 | 15.80 | 15.63 | 15.67 | 910,022 | -0.03(-0.22%) |
May 19, 2023 | 15.78 | 15.80 | 15.64 | 15.70 | 705,833 | +0.03(+0.17%) |
May 18, 2023 | 15.63 | 15.72 | 15.60 | 15.68 | 660,719 | +0.03(+0.22%) |
May 17, 2023 | 15.61 | 15.70 | 15.50 | 15.64 | 894,095 | +0.08(+0.50%) |
May 16, 2023 | 15.79 | 15.79 | 15.55 | 15.56 | 902,154 | -0.19(-1.21%) |
May 15, 2023 | 15.72 | 15.76 | 15.69 | 15.76 | 693,641 | +0.02(+0.11%) |
May 12, 2023 | 15.82 | 15.83 | 15.58 | 15.74 | 841,066 | -0.10(-0.60%) |
May 11, 2023 | 15.89 | 15.91 | 15.60 | 15.83 | 1,344,119 | -0.05(-0.33%) |
May 10, 2023 | 15.96 | 15.96 | 15.78 | 15.89 | 1,186,429 | +0.03(+0.17%) |
May 09, 2023 | 15.85 | 15.95 | 15.82 | 15.86 | 1,385,583 | +0.01(+0.05%) |
May 08, 2023 | 15.85 | 15.88 | 15.76 | 15.85 | 1,357,457 | +0.03(+0.22%) |
May 05, 2023 | 15.63 | 15.84 | 15.61 | 15.82 | 2,116,187 | +0.26(+1.65%) |
May 04, 2023 | 15.54 | 15.59 | 15.44 | 15.56 | 829,589 | +0.02(+0.11%) |
May 03, 2023 | 15.55 | 15.59 | 15.52 | 15.54 | 867,730 | -0.01(-0.06%) |
May 02, 2023 | 15.53 | 15.57 | 15.40 | 15.55 | 961,421 | +0.03(+0.17%) |
May 01, 2023 | 15.43 | 15.55 | 15.39 | 15.53 | 1,081,589 | +0.11(+0.72%) |
Apr 28, 2023 | 15.48 | 15.53 | 15.39 | 15.41 | 930,473 | -0.03(-0.17%) |
Apr 27, 2023 | 15.50 | 15.50 | 15.38 | 15.44 | 644,370 | -0.01(-0.06%) |
Apr 26, 2023 | 15.42 | 15.46 | 15.39 | 15.45 | 452,927 | +0.04(+0.28%) |
Apr 25, 2023 | 15.40 | 15.46 | 15.35 | 15.41 | 1,017,881 | +0.00(+0.00%) |
Apr 24, 2023 | 15.29 | 15.46 | 15.29 | 15.41 | 1,055,118 | +0.14(+0.90%) |
Apr 21, 2023 | 14.96 | 15.27 | 14.88 | 15.27 | 1,298,119 | +0.39(+2.65%) |
Apr 20, 2023 | 14.79 | 14.93 | 14.76 | 14.87 | 1,270,477 | +0.00(+0.00%) |
Apr 19, 2023 | 15.04 | 15.06 | 14.81 | 14.87 | 2,464,552 | -0.20(-1.31%) |
Apr 18, 2023 | 15.23 | 15.23 | 14.99 | 15.07 | 2,121,128 | -0.16(-1.07%) |
Apr 17, 2023 | 15.33 | 15.39 | 15.15 | 15.23 | 1,786,136 | -0.04(-0.28%) |
Apr 14, 2023 | 15.35 | 15.36 | 15.21 | 15.28 | 1,102,538 | -0.03(-0.17%) |
Apr 13, 2023 | 15.40 | 15.41 | 15.29 | 15.30 | 1,288,989 | -0.06(-0.39%) |
Apr 12, 2023 | 15.44 | 15.47 | 15.30 | 15.36 | 1,297,513 | +0.00(+0.00%) |
Apr 11, 2023 | 15.37 | 15.40 | 15.32 | 15.36 | 1,041,412 | -0.01(-0.05%) |
Apr 10, 2023 | 15.35 | 15.39 | 15.24 | 15.37 | 1,322,771 | +0.00(+0.00%) |
Apr 06, 2023 | 15.36 | 15.41 | 15.29 | 15.37 | 1,090,017 | -0.01(-0.06%) |
Apr 05, 2023 | 15.39 | 15.40 | 15.29 | 15.38 | 1,171,613 | +0.03(+0.17%) |
Apr 04, 2023 | 15.43 | 15.59 | 15.31 | 15.35 | 1,798,843 | +0.04(+0.28%) |
Apr 03, 2023 | 15.40 | 15.42 | 15.28 | 15.31 | 1,258,720 | +0.06(+0.39%) |
Mar 31, 2023 | 15.35 | 15.40 | 15.25 | 15.25 | 3,936,282 | -0.10(-0.66%) |
Mar 30, 2023 | 15.30 | 15.37 | 15.17 | 15.35 | 1,959,682 | +0.17(+1.11%) |
Mar 29, 2023 | 15.23 | 15.26 | 15.12 | 15.18 | 916,316 | +0.02(+0.11%) |
Mar 28, 2023 | 15.22 | 15.23 | 15.11 | 15.17 | 759,225 | -0.03(-0.17%) |
Mar 27, 2023 | 15.23 | 15.36 | 15.18 | 15.19 | 1,199,798 | +0.01(+0.06%) |
Mar 24, 2023 | 15.08 | 15.19 | 14.96 | 15.18 | 1,774,327 | +0.08(+0.50%) |
Mar 23, 2023 | 15.37 | 15.45 | 15.07 | 15.11 | 1,495,491 | -0.17(-1.11%) |
Mar 22, 2023 | 15.51 | 15.56 | 15.25 | 15.28 | 1,206,448 | -0.27(-1.74%) |
Mar 21, 2023 | 15.30 | 15.55 | 15.18 | 15.55 | 1,332,551 | +0.40(+2.63%) |
Mar 20, 2023 | 15.43 | 15.64 | 15.14 | 15.15 | 1,557,885 | -0.33(-2.13%) |
Mar 17, 2023 | 15.62 | 15.72 | 15.36 | 15.48 | 1,066,089 | -0.29(-1.82%) |
Mar 16, 2023 | 15.29 | 15.83 | 15.27 | 15.77 | 1,122,558 | +0.36(+2.31%) |
Mar 15, 2023 | 15.44 | 15.61 | 15.29 | 15.41 | 2,174,772 | -0.41(-2.57%) |
Mar 14, 2023 | 15.75 | 16.05 | 15.66 | 15.82 | 1,039,258 | +0.25(+1.63%) |
Mar 13, 2023 | 15.70 | 15.78 | 15.29 | 15.56 | 3,001,552 | -0.42(-2.65%) |
Mar 10, 2023 | 16.29 | 16.30 | 15.69 | 15.99 | 1,918,707 | -0.33(-2.02%) |
Mar 09, 2023 | 16.60 | 16.61 | 16.27 | 16.32 | 1,302,860 | -0.28(-1.71%) |
Mar 08, 2023 | 16.63 | 16.64 | 16.56 | 16.60 | 808,301 | +0.05(+0.30%) |
Mar 07, 2023 | 16.53 | 16.59 | 16.46 | 16.55 | 1,187,125 | +0.05(+0.30%) |
Mar 06, 2023 | 16.49 | 16.52 | 16.41 | 16.50 | 1,765,011 | +0.08(+0.46%) |
Mar 03, 2023 | 16.42 | 16.46 | 16.37 | 16.43 | 1,521,345 | +0.05(+0.31%) |
Mar 02, 2023 | 16.32 | 16.45 | 16.26 | 16.38 | 1,312,519 | +0.02(+0.10%) |