Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.24 | 14.60 | 14.21 | 14.57 | 3,156,874 | +0.39(+2.75%) |
May 30, 2023 | 14.32 | 14.42 | 14.15 | 14.18 | 943,119 | -0.14(-0.97%) |
May 26, 2023 | 14.13 | 14.35 | 14.02 | 14.32 | 1,114,971 | +0.20(+1.45%) |
May 25, 2023 | 14.47 | 14.47 | 14.09 | 14.12 | 996,434 | -0.33(-2.25%) |
May 24, 2023 | 14.75 | 14.82 | 14.43 | 14.44 | 673,292 | -0.35(-2.39%) |
May 23, 2023 | 14.86 | 15.07 | 14.78 | 14.80 | 914,596 | -0.06(-0.38%) |
May 22, 2023 | 14.81 | 14.97 | 14.72 | 14.85 | 815,027 | +0.08(+0.57%) |
May 19, 2023 | 14.99 | 15.03 | 14.65 | 14.77 | 962,536 | -0.12(-0.81%) |
May 18, 2023 | 14.84 | 14.98 | 14.80 | 14.89 | 1,132,272 | -0.01(-0.06%) |
May 17, 2023 | 14.83 | 14.97 | 14.67 | 14.90 | 1,148,922 | +0.17(+1.14%) |
May 16, 2023 | 15.04 | 15.04 | 14.73 | 14.73 | 630,253 | -0.29(-1.92%) |
May 15, 2023 | 15.02 | 15.13 | 14.93 | 15.02 | 884,951 | +0.05(+0.31%) |
May 12, 2023 | 15.01 | 15.04 | 14.83 | 14.97 | 986,222 | +0.05(+0.31%) |
May 11, 2023 | 14.98 | 15.05 | 14.67 | 14.93 | 1,130,725 | -0.20(-1.29%) |
May 10, 2023 | 15.20 | 15.21 | 14.97 | 15.12 | 938,192 | +0.09(+0.62%) |
May 09, 2023 | 15.11 | 15.15 | 14.90 | 15.03 | 1,021,077 | -0.12(-0.80%) |
May 08, 2023 | 15.18 | 15.25 | 15.03 | 15.15 | 1,142,929 | -0.03(-0.18%) |
May 05, 2023 | 15.11 | 15.31 | 15.05 | 15.18 | 1,158,117 | +0.23(+1.55%) |
May 04, 2023 | 14.75 | 15.09 | 14.48 | 14.95 | 1,157,804 | +0.13(+0.88%) |
May 03, 2023 | 15.00 | 15.21 | 14.81 | 14.82 | 1,953,845 | -0.11(-0.75%) |
May 02, 2023 | 14.94 | 15.01 | 14.69 | 14.93 | 1,007,919 | -0.09(-0.62%) |
May 01, 2023 | 14.95 | 15.09 | 14.93 | 15.02 | 1,027,027 | -0.01(-0.06%) |
Apr 28, 2023 | 14.82 | 15.08 | 14.82 | 15.03 | 759,838 | +0.27(+1.83%) |
Apr 27, 2023 | 14.45 | 14.83 | 14.45 | 14.76 | 754,035 | +0.32(+2.19%) |
Apr 26, 2023 | 14.57 | 14.76 | 14.37 | 14.44 | 627,130 | -0.28(-1.89%) |
Apr 25, 2023 | 14.59 | 14.80 | 14.43 | 14.72 | 834,554 | +0.03(+0.19%) |
Apr 24, 2023 | 14.90 | 14.99 | 14.56 | 14.70 | 685,029 | -0.20(-1.31%) |
Apr 21, 2023 | 14.88 | 14.99 | 14.72 | 14.89 | 781,448 | +0.01(+0.06%) |
Apr 20, 2023 | 14.92 | 14.97 | 14.80 | 14.88 | 647,364 | -0.09(-0.62%) |
Apr 19, 2023 | 14.83 | 14.99 | 14.70 | 14.97 | 791,019 | +0.11(+0.75%) |
Apr 18, 2023 | 15.11 | 15.13 | 14.83 | 14.86 | 987,733 | -0.25(-1.66%) |
Apr 17, 2023 | 14.83 | 15.15 | 14.75 | 15.11 | 854,302 | +0.28(+1.88%) |
Apr 14, 2023 | 15.07 | 15.16 | 14.69 | 14.83 | 653,381 | -0.17(-1.12%) |
Apr 13, 2023 | 14.98 | 15.05 | 14.85 | 15.00 | 955,728 | +0.00(+0.00%) |
Apr 12, 2023 | 15.37 | 15.37 | 14.99 | 15.00 | 696,506 | -0.20(-1.28%) |
Apr 11, 2023 | 15.47 | 15.55 | 15.10 | 15.20 | 1,167,957 | -0.17(-1.09%) |
Apr 10, 2023 | 15.30 | 15.39 | 15.17 | 15.36 | 1,436,826 | -0.01(-0.06%) |
Apr 06, 2023 | 15.64 | 15.64 | 15.33 | 15.37 | 681,077 | -0.14(-0.90%) |
Apr 05, 2023 | 15.58 | 15.69 | 15.45 | 15.51 | 662,264 | -0.12(-0.77%) |
Apr 04, 2023 | 15.67 | 15.68 | 15.45 | 15.63 | 762,544 | +0.03(+0.18%) |
Apr 03, 2023 | 15.78 | 15.84 | 15.48 | 15.61 | 848,540 | -0.20(-1.29%) |
Mar 31, 2023 | 15.74 | 15.82 | 15.56 | 15.81 | 1,369,123 | +0.21(+1.37%) |
Mar 30, 2023 | 15.56 | 15.69 | 15.46 | 15.60 | 824,313 | +0.14(+0.93%) |
Mar 29, 2023 | 15.49 | 15.53 | 15.32 | 15.45 | 935,608 | +0.13(+0.84%) |
Mar 28, 2023 | 15.09 | 15.39 | 15.09 | 15.32 | 1,002,421 | +0.00(+0.00%) |
Mar 27, 2023 | 15.51 | 15.53 | 15.29 | 15.32 | 739,121 | -0.04(-0.24%) |
Mar 24, 2023 | 14.81 | 15.37 | 14.78 | 15.36 | 794,346 | +0.45(+3.00%) |
Mar 23, 2023 | 15.03 | 15.48 | 14.83 | 14.91 | 911,956 | -0.10(-0.67%) |
Mar 22, 2023 | 15.32 | 15.47 | 14.95 | 15.01 | 1,023,645 | -0.42(-2.73%) |
Mar 21, 2023 | 15.80 | 15.80 | 15.30 | 15.43 | 1,373,194 | -0.06(-0.41%) |
Mar 20, 2023 | 15.28 | 15.55 | 15.21 | 15.50 | 1,436,157 | +0.25(+1.62%) |
Mar 17, 2023 | 15.39 | 15.39 | 15.14 | 15.25 | 1,960,429 | -0.18(-1.19%) |
Mar 16, 2023 | 15.36 | 15.56 | 15.18 | 15.43 | 1,254,766 | -0.12(-0.76%) |
Mar 15, 2023 | 15.47 | 15.68 | 15.34 | 15.55 | 1,837,585 | +0.05(+0.29%) |
Mar 14, 2023 | 15.60 | 15.74 | 15.38 | 15.51 | 1,122,814 | +0.31(+2.05%) |
Mar 13, 2023 | 14.80 | 15.47 | 14.78 | 15.20 | 1,171,228 | +0.39(+2.66%) |
Mar 10, 2023 | 15.73 | 15.74 | 14.71 | 14.80 | 1,042,611 | -1.01(-6.36%) |
Mar 09, 2023 | 15.91 | 16.07 | 15.77 | 15.81 | 655,551 | -0.11(-0.69%) |
Mar 08, 2023 | 15.79 | 16.00 | 15.71 | 15.92 | 716,105 | +0.14(+0.87%) |
Mar 07, 2023 | 16.13 | 16.13 | 15.64 | 15.78 | 802,942 | -0.32(-1.99%) |
Mar 06, 2023 | 16.67 | 16.67 | 16.02 | 16.10 | 1,529,553 | -0.49(-2.97%) |
Mar 03, 2023 | 16.59 | 16.63 | 16.41 | 16.60 | 1,053,532 | +0.03(+0.17%) |
Mar 02, 2023 | 16.21 | 16.60 | 16.13 | 16.57 | 1,035,439 | +0.38(+2.37%) |