Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.21 | 15.34 | 15.17 | 15.34 | 12,555 | -0.04(-0.27%) |
May 30, 2023 | 15.37 | 15.50 | 15.33 | 15.38 | 8,602 | +0.20(+1.31%) |
May 26, 2023 | 14.89 | 15.25 | 14.89 | 15.18 | 6,442 | +0.32(+2.18%) |
May 25, 2023 | 14.93 | 14.93 | 14.78 | 14.86 | 6,870 | +0.14(+0.98%) |
May 24, 2023 | 14.59 | 14.73 | 14.57 | 14.71 | 13,272 | -0.09(-0.61%) |
May 23, 2023 | 14.80 | 15.07 | 14.80 | 14.80 | 13,310 | -0.11(-0.72%) |
May 22, 2023 | 14.67 | 14.95 | 14.67 | 14.91 | 11,151 | +0.24(+1.62%) |
May 19, 2023 | 14.81 | 14.81 | 14.64 | 14.67 | 6,216 | -0.16(-1.11%) |
May 18, 2023 | 14.52 | 14.84 | 14.52 | 14.84 | 8,995 | +0.26(+1.81%) |
May 17, 2023 | 14.22 | 14.57 | 14.22 | 14.57 | 5,285 | +0.42(+2.95%) |
May 16, 2023 | 14.17 | 14.23 | 14.15 | 14.15 | 3,971 | -0.09(-0.63%) |
May 15, 2023 | 14.08 | 14.30 | 14.04 | 14.24 | 10,476 | +0.15(+1.10%) |
May 12, 2023 | 14.30 | 14.30 | 14.04 | 14.09 | 6,097 | -0.20(-1.37%) |
May 11, 2023 | 14.27 | 14.31 | 14.23 | 14.29 | 5,744 | -0.03(-0.22%) |
May 10, 2023 | 14.41 | 14.42 | 14.25 | 14.32 | 7,042 | +0.06(+0.42%) |
May 09, 2023 | 14.15 | 14.28 | 14.14 | 14.26 | 3,364 | -0.01(-0.08%) |
May 08, 2023 | 14.18 | 14.29 | 14.12 | 14.27 | 7,272 | +0.14(+0.96%) |
May 05, 2023 | 13.90 | 14.15 | 13.90 | 14.13 | 4,984 | +0.46(+3.33%) |
May 04, 2023 | 13.70 | 13.76 | 13.59 | 13.68 | 8,258 | -0.07(-0.50%) |
May 03, 2023 | 13.83 | 13.97 | 13.73 | 13.75 | 7,903 | -0.12(-0.87%) |
May 02, 2023 | 14.07 | 14.08 | 13.77 | 13.87 | 5,537 | -0.26(-1.83%) |
May 01, 2023 | 14.29 | 14.29 | 14.11 | 14.12 | 5,385 | -0.14(-0.98%) |
Apr 28, 2023 | 14.07 | 14.27 | 14.00 | 14.26 | 10,212 | +0.10(+0.70%) |
Apr 27, 2023 | 13.93 | 14.22 | 13.93 | 14.16 | 8,684 | +0.39(+2.82%) |
Apr 26, 2023 | 13.96 | 13.96 | 13.78 | 13.78 | 4,412 | -0.09(-0.65%) |
Apr 25, 2023 | 14.09 | 14.09 | 13.87 | 13.87 | 6,249 | -0.32(-2.24%) |
Apr 24, 2023 | 14.24 | 14.32 | 14.12 | 14.18 | 4,993 | -0.11(-0.75%) |
Apr 21, 2023 | 14.25 | 14.30 | 14.10 | 14.29 | 6,541 | -0.00(-0.01%) |
Apr 20, 2023 | 14.33 | 14.47 | 14.25 | 14.29 | 10,086 | -0.26(-1.80%) |
Apr 19, 2023 | 14.46 | 14.60 | 14.46 | 14.56 | 7,702 | -0.11(-0.76%) |
Apr 18, 2023 | 14.77 | 14.77 | 14.67 | 14.67 | 6,195 | -0.00(-0.03%) |
Apr 17, 2023 | 14.61 | 14.67 | 14.54 | 14.67 | 7,118 | +0.05(+0.34%) |
Apr 14, 2023 | 14.63 | 14.74 | 14.49 | 14.62 | 12,729 | -0.07(-0.47%) |
Apr 13, 2023 | 14.53 | 14.74 | 14.53 | 14.69 | 9,378 | +0.26(+1.79%) |
Apr 12, 2023 | 14.79 | 14.82 | 14.43 | 14.43 | 9,288 | -0.21(-1.43%) |
Apr 11, 2023 | 14.61 | 14.71 | 14.61 | 14.64 | 4,489 | +0.05(+0.34%) |
Apr 10, 2023 | 14.30 | 14.59 | 14.28 | 14.59 | 10,215 | +0.15(+1.03%) |
Apr 06, 2023 | 14.26 | 14.47 | 14.18 | 14.44 | 3,898 | +0.08(+0.55%) |
Apr 05, 2023 | 14.59 | 14.62 | 14.28 | 14.36 | 13,986 | -0.33(-2.23%) |
Apr 04, 2023 | 14.78 | 14.82 | 14.62 | 14.69 | 12,211 | -0.08(-0.54%) |
Apr 03, 2023 | 14.71 | 14.77 | 14.59 | 14.77 | 10,522 | -0.07(-0.44%) |
Mar 31, 2023 | 14.54 | 14.84 | 14.54 | 14.84 | 20,850 | +0.35(+2.44%) |
Mar 30, 2023 | 14.52 | 14.56 | 14.44 | 14.48 | 25,944 | -0.26(-1.75%) |
Mar 29, 2023 | 14.23 | 14.74 | 14.23 | 14.74 | 22,376 | +0.69(+4.88%) |
Mar 28, 2023 | 14.08 | 14.12 | 13.99 | 14.06 | 8,184 | -0.10(-0.70%) |
Mar 27, 2023 | 14.29 | 14.33 | 14.12 | 14.15 | 11,905 | -0.05(-0.38%) |
Mar 24, 2023 | 14.09 | 14.22 | 14.07 | 14.21 | 29,198 | -0.02(-0.16%) |
Mar 23, 2023 | 14.19 | 14.51 | 14.12 | 14.23 | 11,757 | +0.03(+0.20%) |
Mar 22, 2023 | 14.61 | 14.74 | 14.20 | 14.20 | 11,105 | -0.24(-1.65%) |
Mar 21, 2023 | 14.11 | 14.44 | 14.11 | 14.44 | 8,824 | +0.50(+3.57%) |
Mar 20, 2023 | 13.88 | 14.03 | 13.80 | 13.95 | 11,270 | +0.05(+0.36%) |
Mar 17, 2023 | 14.03 | 14.03 | 13.81 | 13.90 | 5,324 | -0.16(-1.13%) |
Mar 16, 2023 | 13.60 | 14.06 | 13.60 | 14.06 | 44,799 | +0.40(+2.91%) |
Mar 15, 2023 | 13.53 | 13.66 | 13.43 | 13.66 | 7,050 | -0.11(-0.83%) |
Mar 14, 2023 | 13.79 | 13.88 | 13.61 | 13.77 | 10,980 | +0.24(+1.77%) |
Mar 13, 2023 | 13.26 | 13.68 | 13.21 | 13.53 | 16,342 | +0.04(+0.30%) |
Mar 10, 2023 | 13.68 | 13.69 | 13.43 | 13.49 | 12,522 | -0.31(-2.24%) |
Mar 09, 2023 | 14.17 | 14.30 | 13.80 | 13.80 | 4,840 | -0.39(-2.72%) |
Mar 08, 2023 | 14.15 | 14.21 | 14.08 | 14.18 | 7,983 | +0.02(+0.14%) |
Mar 07, 2023 | 14.31 | 14.39 | 14.16 | 14.16 | 4,008 | -0.14(-0.97%) |
Mar 06, 2023 | 14.43 | 14.64 | 14.30 | 14.30 | 5,677 | -0.09(-0.62%) |
Mar 03, 2023 | 14.07 | 14.39 | 14.07 | 14.39 | 5,907 | +0.35(+2.50%) |
Mar 02, 2023 | 13.75 | 14.04 | 13.72 | 14.04 | 4,137 | +0.09(+0.63%) |