Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.84 | 15.98 | 15.79 | 15.87 | 15,796 | -0.12(-0.75%) |
May 30, 2023 | 16.15 | 16.15 | 15.95 | 15.99 | 38,718 | +0.04(+0.25%) |
May 26, 2023 | 15.66 | 15.97 | 15.66 | 15.95 | 22,001 | +0.35(+2.24%) |
May 25, 2023 | 15.66 | 15.66 | 15.49 | 15.60 | 28,818 | +0.34(+2.23%) |
May 24, 2023 | 15.24 | 15.30 | 15.16 | 15.26 | 41,234 | -0.08(-0.52%) |
May 23, 2023 | 15.40 | 15.57 | 15.34 | 15.34 | 33,448 | -0.18(-1.17%) |
May 22, 2023 | 15.39 | 15.57 | 15.39 | 15.52 | 35,571 | +0.14(+0.93%) |
May 19, 2023 | 15.47 | 15.47 | 15.32 | 15.38 | 24,338 | -0.08(-0.52%) |
May 18, 2023 | 15.19 | 15.47 | 15.19 | 15.46 | 137,387 | +0.26(+1.71%) |
May 17, 2023 | 15.09 | 15.22 | 15.00 | 15.20 | 68,290 | +0.23(+1.57%) |
May 16, 2023 | 14.97 | 15.25 | 14.96 | 14.96 | 260,657 | -0.04(-0.28%) |
May 15, 2023 | 14.92 | 15.03 | 14.85 | 15.01 | 39,181 | +0.12(+0.79%) |
May 12, 2023 | 14.93 | 14.96 | 14.80 | 14.89 | 6,008 | -0.07(-0.47%) |
May 11, 2023 | 14.84 | 14.96 | 14.84 | 14.96 | 5,047 | +0.10(+0.67%) |
May 10, 2023 | 14.81 | 14.92 | 14.74 | 14.86 | 23,793 | +0.12(+0.81%) |
May 09, 2023 | 14.65 | 14.78 | 14.65 | 14.74 | 31,781 | -0.06(-0.41%) |
May 08, 2023 | 14.70 | 14.80 | 14.63 | 14.80 | 15,486 | +0.15(+1.02%) |
May 05, 2023 | 14.45 | 14.71 | 14.45 | 14.65 | 36,172 | +0.25(+1.74%) |
May 04, 2023 | 14.37 | 14.46 | 14.34 | 14.40 | 34,465 | +0.00(+0.00%) |
May 03, 2023 | 14.51 | 14.60 | 14.40 | 14.40 | 8,763 | -0.07(-0.48%) |
May 02, 2023 | 14.64 | 14.64 | 14.42 | 14.47 | 17,647 | -0.18(-1.23%) |
May 01, 2023 | 14.56 | 14.67 | 14.56 | 14.65 | 70,047 | +0.08(+0.55%) |
Apr 28, 2023 | 14.40 | 14.57 | 14.39 | 14.57 | 25,037 | +0.07(+0.48%) |
Apr 27, 2023 | 14.34 | 14.52 | 14.31 | 14.50 | 8,706 | +0.28(+1.97%) |
Apr 26, 2023 | 14.29 | 14.37 | 14.20 | 14.22 | 24,627 | +0.11(+0.78%) |
Apr 25, 2023 | 14.42 | 14.42 | 14.11 | 14.11 | 14,252 | -0.34(-2.35%) |
Apr 24, 2023 | 14.51 | 14.52 | 14.37 | 14.45 | 6,272 | -0.05(-0.34%) |
Apr 21, 2023 | 14.45 | 14.53 | 14.40 | 14.50 | 11,947 | +0.02(+0.14%) |
Apr 20, 2023 | 14.52 | 14.58 | 14.43 | 14.48 | 33,811 | -0.17(-1.16%) |
Apr 19, 2023 | 14.58 | 14.69 | 14.56 | 14.65 | 19,559 | -0.08(-0.54%) |
Apr 18, 2023 | 14.83 | 14.83 | 14.65 | 14.73 | 22,747 | +0.04(+0.27%) |
Apr 17, 2023 | 14.69 | 14.69 | 14.59 | 14.69 | 16,812 | +0.03(+0.20%) |
Apr 14, 2023 | 14.61 | 14.75 | 14.55 | 14.66 | 57,548 | -0.06(-0.41%) |
Apr 13, 2023 | 14.56 | 14.74 | 14.56 | 14.72 | 22,850 | +0.25(+1.73%) |
Apr 12, 2023 | 14.70 | 14.70 | 14.46 | 14.47 | 17,652 | -0.12(-0.82%) |
Apr 11, 2023 | 14.65 | 14.65 | 14.53 | 14.59 | 28,771 | -0.03(-0.21%) |
Apr 10, 2023 | 14.50 | 14.64 | 14.43 | 14.62 | 35,682 | +0.02(+0.14%) |
Apr 06, 2023 | 14.38 | 14.60 | 14.35 | 14.60 | 13,860 | +0.13(+0.90%) |
Apr 05, 2023 | 14.55 | 14.55 | 14.39 | 14.47 | 81,721 | -0.21(-1.43%) |
Apr 04, 2023 | 14.77 | 14.80 | 14.62 | 14.68 | 43,186 | -0.10(-0.68%) |
Apr 03, 2023 | 14.74 | 14.78 | 14.64 | 14.78 | 10,093 | +0.05(+0.34%) |
Mar 31, 2023 | 14.47 | 14.75 | 14.47 | 14.73 | 52,909 | +0.26(+1.80%) |
Mar 30, 2023 | 14.52 | 14.52 | 14.38 | 14.47 | 16,118 | +0.11(+0.77%) |
Mar 29, 2023 | 14.31 | 14.38 | 14.24 | 14.36 | 446,271 | +0.26(+1.84%) |
Mar 28, 2023 | 14.11 | 14.13 | 14.02 | 14.10 | 12,510 | -0.09(-0.60%) |
Mar 27, 2023 | 14.22 | 14.30 | 14.13 | 14.19 | 11,294 | -0.00(-0.03%) |
Mar 24, 2023 | 14.26 | 14.26 | 14.05 | 14.19 | 38,177 | -0.10(-0.70%) |
Mar 23, 2023 | 14.39 | 14.53 | 14.14 | 14.29 | 25,363 | +0.10(+0.70%) |
Mar 22, 2023 | 14.45 | 14.62 | 14.19 | 14.19 | 14,424 | -0.20(-1.39%) |
Mar 21, 2023 | 14.21 | 14.45 | 14.21 | 14.39 | 18,529 | +0.26(+1.82%) |
Mar 20, 2023 | 14.11 | 14.13 | 14.00 | 14.13 | 7,606 | +0.04(+0.28%) |
Mar 17, 2023 | 14.14 | 14.22 | 14.01 | 14.09 | 23,232 | -0.07(-0.47%) |
Mar 16, 2023 | 13.68 | 14.19 | 13.68 | 14.16 | 37,875 | +0.37(+2.68%) |
Mar 15, 2023 | 13.69 | 13.81 | 13.57 | 13.79 | 28,143 | -0.06(-0.43%) |
Mar 14, 2023 | 13.75 | 13.86 | 13.67 | 13.85 | 40,579 | +0.35(+2.59%) |
Mar 13, 2023 | 13.40 | 13.63 | 13.19 | 13.50 | 10,460 | +0.01(+0.07%) |
Mar 10, 2023 | 13.76 | 13.80 | 13.42 | 13.49 | 34,530 | -0.34(-2.46%) |
Mar 09, 2023 | 14.22 | 14.27 | 13.81 | 13.83 | 14,893 | -0.33(-2.33%) |
Mar 08, 2023 | 14.08 | 14.16 | 14.04 | 14.16 | 14,507 | +0.08(+0.57%) |
Mar 07, 2023 | 14.17 | 14.23 | 14.06 | 14.08 | 17,567 | -0.14(-0.98%) |
Mar 06, 2023 | 14.27 | 14.40 | 14.20 | 14.22 | 20,924 | -0.06(-0.42%) |
Mar 03, 2023 | 14.05 | 14.28 | 14.05 | 14.28 | 8,376 | +0.31(+2.22%) |
Mar 02, 2023 | 13.79 | 13.97 | 13.72 | 13.97 | 29,270 | +0.10(+0.72%) |