Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.62 | 15.18 | 14.62 | 14.94 | 332,693 | +0.01(+0.06%) |
May 30, 2023 | 15.37 | 15.45 | 14.77 | 14.93 | 314,531 | -0.65(-4.17%) |
May 26, 2023 | 16.12 | 16.24 | 15.26 | 15.59 | 245,830 | -0.66(-4.06%) |
May 25, 2023 | 16.31 | 16.45 | 16.13 | 16.25 | 154,112 | -0.29(-1.74%) |
May 24, 2023 | 16.91 | 17.03 | 16.46 | 16.53 | 162,817 | -0.43(-2.54%) |
May 23, 2023 | 17.03 | 17.28 | 16.93 | 16.96 | 112,141 | +0.05(+0.28%) |
May 22, 2023 | 16.89 | 17.09 | 16.83 | 16.91 | 171,690 | -0.04(-0.23%) |
May 19, 2023 | 16.75 | 17.09 | 16.71 | 16.95 | 185,145 | +0.17(+1.03%) |
May 18, 2023 | 16.47 | 16.83 | 16.27 | 16.78 | 131,017 | +0.03(+0.17%) |
May 17, 2023 | 16.81 | 16.84 | 16.50 | 16.75 | 230,967 | +0.01(+0.06%) |
May 16, 2023 | 16.65 | 16.79 | 16.42 | 16.74 | 97,240 | +0.03(+0.17%) |
May 15, 2023 | 16.15 | 16.83 | 16.03 | 16.71 | 159,674 | +0.56(+3.50%) |
May 12, 2023 | 16.34 | 16.34 | 15.83 | 16.15 | 196,703 | +0.04(+0.24%) |
May 11, 2023 | 16.21 | 16.31 | 15.69 | 16.11 | 148,748 | -0.24(-1.49%) |
May 10, 2023 | 16.55 | 16.81 | 16.32 | 16.36 | 195,896 | -0.14(-0.85%) |
May 09, 2023 | 16.11 | 16.67 | 15.74 | 16.50 | 517,400 | +0.48(+2.99%) |
May 08, 2023 | 16.15 | 16.27 | 15.62 | 16.02 | 186,391 | +0.04(+0.24%) |
May 05, 2023 | 16.08 | 16.31 | 15.90 | 15.98 | 215,650 | +0.12(+0.77%) |
May 04, 2023 | 15.85 | 16.12 | 15.72 | 15.86 | 223,606 | -0.08(-0.47%) |
May 03, 2023 | 15.96 | 16.30 | 15.74 | 15.93 | 230,914 | -0.15(-0.94%) |
May 02, 2023 | 16.92 | 17.07 | 15.92 | 16.08 | 406,277 | -1.00(-5.83%) |
May 01, 2023 | 16.90 | 17.16 | 16.86 | 17.08 | 274,091 | +0.12(+0.72%) |
Apr 28, 2023 | 16.82 | 17.17 | 16.82 | 16.96 | 168,265 | +0.14(+0.84%) |
Apr 27, 2023 | 16.93 | 17.19 | 16.71 | 16.82 | 211,447 | -0.10(-0.61%) |
Apr 26, 2023 | 17.01 | 17.28 | 16.84 | 16.92 | 280,052 | -0.19(-1.10%) |
Apr 25, 2023 | 17.62 | 17.78 | 17.03 | 17.11 | 269,496 | -0.55(-3.14%) |
Apr 24, 2023 | 17.07 | 17.81 | 17.07 | 17.66 | 371,373 | +0.57(+3.36%) |
Apr 21, 2023 | 16.83 | 17.25 | 16.83 | 17.09 | 186,471 | +0.25(+1.51%) |
Apr 20, 2023 | 16.84 | 17.23 | 16.78 | 16.84 | 245,152 | -0.15(-0.89%) |
Apr 19, 2023 | 16.78 | 17.32 | 16.78 | 16.99 | 230,677 | +0.13(+0.78%) |
Apr 18, 2023 | 17.16 | 17.45 | 16.73 | 16.85 | 373,101 | -0.27(-1.59%) |
Apr 17, 2023 | 17.52 | 17.78 | 17.02 | 17.13 | 452,837 | -0.02(-0.11%) |
Apr 14, 2023 | 16.96 | 17.46 | 16.86 | 17.15 | 562,974 | +0.27(+1.62%) |
Apr 13, 2023 | 16.78 | 17.03 | 16.78 | 16.87 | 515,955 | +0.13(+0.79%) |
Apr 12, 2023 | 16.86 | 17.04 | 16.54 | 16.74 | 535,016 | +0.02(+0.11%) |
Apr 11, 2023 | 16.38 | 16.78 | 16.12 | 16.72 | 335,731 | +0.42(+2.60%) |
Apr 10, 2023 | 16.64 | 17.01 | 16.14 | 16.30 | 465,017 | -0.25(-1.53%) |
Apr 06, 2023 | 16.22 | 16.76 | 16.19 | 16.55 | 742,008 | +0.28(+1.73%) |
Apr 05, 2023 | 16.04 | 16.62 | 15.86 | 16.27 | 639,877 | +0.08(+0.52%) |
Apr 04, 2023 | 16.92 | 17.11 | 15.98 | 16.19 | 843,063 | -0.58(-3.47%) |
Apr 03, 2023 | 16.80 | 16.84 | 16.29 | 16.77 | 1,115,322 | +0.76(+4.76%) |
Mar 31, 2023 | 15.98 | 16.17 | 15.79 | 16.01 | 389,091 | +0.07(+0.41%) |
Mar 30, 2023 | 15.97 | 16.02 | 15.58 | 15.94 | 284,510 | +0.17(+1.07%) |
Mar 29, 2023 | 15.86 | 15.86 | 15.18 | 15.77 | 356,577 | +0.16(+1.02%) |
Mar 28, 2023 | 15.65 | 15.72 | 15.27 | 15.61 | 461,308 | +0.08(+0.54%) |
Mar 27, 2023 | 15.29 | 15.59 | 15.27 | 15.53 | 226,221 | +0.38(+2.48%) |
Mar 24, 2023 | 15.03 | 15.18 | 14.89 | 15.15 | 185,366 | +0.11(+0.75%) |
Mar 23, 2023 | 15.48 | 15.76 | 14.80 | 15.04 | 459,942 | -0.39(-2.50%) |
Mar 22, 2023 | 15.25 | 15.61 | 15.25 | 15.43 | 191,249 | +0.05(+0.31%) |
Mar 21, 2023 | 15.28 | 15.57 | 15.14 | 15.38 | 957,742 | +0.24(+1.61%) |
Mar 20, 2023 | 15.12 | 15.29 | 14.97 | 15.13 | 428,497 | +0.16(+1.07%) |
Mar 17, 2023 | 14.92 | 15.40 | 14.57 | 14.97 | 734,429 | -0.18(-1.18%) |
Mar 16, 2023 | 15.09 | 15.43 | 14.71 | 15.15 | 976,965 | +0.07(+0.44%) |
Mar 15, 2023 | 15.45 | 16.11 | 14.16 | 15.09 | 3,140,274 | -0.53(-3.37%) |
Mar 14, 2023 | 15.26 | 16.18 | 15.04 | 15.61 | 1,297,880 | +0.58(+3.88%) |
Mar 13, 2023 | 15.88 | 15.89 | 14.76 | 15.03 | 1,484,621 | -0.48(-3.09%) |
Mar 10, 2023 | 16.21 | 16.44 | 15.27 | 15.51 | 1,744,248 | -0.42(-2.65%) |