Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.18 | 16.21 | 16.01 | 16.11 | 382,667 | -0.08(-0.49%) |
May 30, 2023 | 16.15 | 16.21 | 16.06 | 16.19 | 360,732 | +0.11(+0.66%) |
May 26, 2023 | 15.90 | 16.18 | 15.90 | 16.08 | 394,649 | +0.17(+1.05%) |
May 25, 2023 | 15.72 | 15.95 | 15.72 | 15.91 | 514,968 | +0.05(+0.33%) |
May 24, 2023 | 15.77 | 15.91 | 15.68 | 15.86 | 664,379 | -0.04(-0.22%) |
May 23, 2023 | 15.98 | 16.11 | 15.89 | 15.90 | 506,463 | -0.11(-0.72%) |
May 22, 2023 | 15.94 | 16.06 | 15.85 | 16.01 | 475,912 | +0.07(+0.44%) |
May 19, 2023 | 15.81 | 16.01 | 15.79 | 15.94 | 487,827 | +0.19(+1.18%) |
May 18, 2023 | 15.67 | 15.81 | 15.61 | 15.76 | 407,429 | +0.04(+0.22%) |
May 17, 2023 | 15.72 | 15.77 | 15.53 | 15.72 | 428,005 | +0.09(+0.56%) |
May 16, 2023 | 15.63 | 15.76 | 15.62 | 15.63 | 463,045 | -0.17(-1.06%) |
May 15, 2023 | 15.67 | 15.81 | 15.56 | 15.80 | 786,823 | +0.21(+1.36%) |
May 12, 2023 | 15.62 | 15.72 | 15.45 | 15.59 | 659,048 | -0.01(-0.06%) |
May 11, 2023 | 15.37 | 15.67 | 15.29 | 15.60 | 4,361,102 | -0.68(-4.18%) |
May 10, 2023 | 16.24 | 16.34 | 16.07 | 16.28 | 421,304 | +0.21(+1.32%) |
May 09, 2023 | 16.05 | 16.38 | 15.86 | 16.06 | 460,103 | -0.04(-0.27%) |
May 08, 2023 | 15.98 | 16.14 | 15.96 | 16.11 | 177,466 | +0.11(+0.66%) |
May 05, 2023 | 15.82 | 16.05 | 15.80 | 16.00 | 296,270 | +0.34(+2.14%) |
May 04, 2023 | 15.81 | 15.81 | 15.54 | 15.67 | 329,226 | -0.19(-1.23%) |
May 03, 2023 | 15.84 | 16.03 | 15.82 | 15.86 | 309,387 | +0.04(+0.28%) |
May 02, 2023 | 15.94 | 15.98 | 15.61 | 15.82 | 432,160 | -0.16(-1.00%) |
May 01, 2023 | 16.17 | 16.21 | 15.96 | 15.98 | 353,963 | -0.17(-1.04%) |
Apr 28, 2023 | 16.06 | 16.25 | 16.06 | 16.14 | 280,438 | +0.08(+0.49%) |
Apr 27, 2023 | 15.93 | 16.09 | 15.93 | 16.06 | 272,915 | +0.19(+1.17%) |
Apr 26, 2023 | 16.01 | 16.16 | 15.87 | 15.88 | 345,231 | -0.16(-0.99%) |
Apr 25, 2023 | 16.15 | 16.22 | 16.03 | 16.04 | 350,388 | -0.25(-1.52%) |
Apr 24, 2023 | 15.98 | 16.34 | 15.91 | 16.29 | 688,520 | +0.28(+1.77%) |
Apr 21, 2023 | 15.76 | 16.01 | 15.70 | 16.00 | 298,591 | +0.26(+1.63%) |
Apr 20, 2023 | 15.90 | 15.93 | 15.62 | 15.75 | 251,735 | -0.19(-1.16%) |
Apr 19, 2023 | 15.77 | 15.98 | 15.77 | 15.93 | 244,345 | +0.09(+0.56%) |
Apr 18, 2023 | 15.97 | 15.97 | 15.75 | 15.84 | 340,689 | -0.20(-1.27%) |
Apr 17, 2023 | 15.92 | 16.05 | 15.80 | 16.05 | 192,842 | +0.11(+0.66%) |
Apr 14, 2023 | 16.07 | 16.07 | 15.84 | 15.94 | 238,462 | -0.10(-0.61%) |
Apr 13, 2023 | 15.61 | 16.04 | 15.59 | 16.04 | 423,937 | +0.48(+3.06%) |
Apr 12, 2023 | 15.58 | 15.64 | 15.50 | 15.56 | 372,507 | +0.06(+0.40%) |
Apr 11, 2023 | 15.50 | 15.60 | 15.43 | 15.50 | 364,254 | -0.02(-0.11%) |
Apr 10, 2023 | 15.64 | 15.68 | 15.30 | 15.52 | 460,679 | -0.13(-0.85%) |
Apr 06, 2023 | 15.56 | 15.66 | 15.55 | 15.65 | 470,888 | +0.08(+0.51%) |
Apr 05, 2023 | 15.76 | 15.81 | 15.54 | 15.57 | 424,619 | -0.24(-1.51%) |
Apr 04, 2023 | 16.08 | 16.09 | 15.71 | 15.81 | 371,652 | -0.20(-1.27%) |
Apr 03, 2023 | 16.16 | 16.33 | 16.00 | 16.01 | 352,644 | -0.15(-0.93%) |
Mar 31, 2023 | 16.20 | 16.27 | 16.05 | 16.16 | 424,523 | +0.10(+0.60%) |
Mar 30, 2023 | 16.04 | 16.12 | 15.99 | 16.06 | 318,738 | +0.11(+0.72%) |
Mar 29, 2023 | 15.82 | 15.96 | 15.79 | 15.95 | 291,593 | +0.20(+1.29%) |
Mar 28, 2023 | 15.60 | 15.76 | 15.60 | 15.75 | 227,465 | +0.05(+0.34%) |
Mar 27, 2023 | 15.68 | 15.76 | 15.58 | 15.69 | 317,073 | +0.14(+0.91%) |
Mar 24, 2023 | 15.23 | 15.57 | 15.10 | 15.55 | 380,243 | +0.26(+1.67%) |
Mar 23, 2023 | 15.59 | 15.68 | 15.24 | 15.30 | 660,075 | -0.26(-1.70%) |
Mar 22, 2023 | 15.68 | 15.86 | 15.53 | 15.56 | 1,299,852 | -0.02(-0.11%) |
Mar 21, 2023 | 15.42 | 15.68 | 15.42 | 15.58 | 657,246 | +0.39(+2.56%) |
Mar 20, 2023 | 15.25 | 15.50 | 15.09 | 15.19 | 624,594 | +0.09(+0.58%) |
Mar 17, 2023 | 15.16 | 15.25 | 15.05 | 15.10 | 685,063 | -0.18(-1.16%) |
Mar 16, 2023 | 15.06 | 15.42 | 14.89 | 15.28 | 785,672 | +0.10(+0.64%) |
Mar 15, 2023 | 15.17 | 15.27 | 14.94 | 15.18 | 1,138,607 | -0.25(-1.60%) |
Mar 14, 2023 | 15.19 | 15.69 | 15.19 | 15.43 | 1,144,580 | +0.52(+3.49%) |
Mar 13, 2023 | 14.87 | 15.17 | 14.61 | 14.91 | 1,637,906 | -0.18(-1.20%) |
Mar 10, 2023 | 15.60 | 15.69 | 14.87 | 15.09 | 1,633,315 | -0.57(-3.62%) |
Mar 09, 2023 | 16.29 | 16.40 | 15.64 | 15.66 | 799,128 | -0.69(-4.21%) |
Mar 08, 2023 | 16.33 | 16.37 | 16.21 | 16.34 | 467,909 | +0.04(+0.26%) |
Mar 07, 2023 | 16.59 | 16.59 | 16.23 | 16.30 | 630,666 | -0.33(-1.96%) |
Mar 06, 2023 | 16.44 | 16.64 | 16.44 | 16.63 | 618,452 | +0.19(+1.15%) |
Mar 03, 2023 | 16.34 | 16.52 | 16.33 | 16.44 | 863,507 | +0.11(+0.68%) |
Mar 02, 2023 | 16.29 | 16.34 | 16.18 | 16.33 | 483,041 | +0.01(+0.05%) |