Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.86 | 14.96 | 14.83 | 14.84 | 46,222 | +0.12(+0.81%) |
May 30, 2023 | 14.57 | 14.75 | 14.57 | 14.72 | 13,619 | +0.19(+1.30%) |
May 26, 2023 | 14.61 | 14.61 | 14.52 | 14.54 | 31,779 | -0.26(-1.76%) |
May 25, 2023 | 14.76 | 14.81 | 14.76 | 14.80 | 7,682 | +0.04(+0.26%) |
May 24, 2023 | 14.67 | 14.77 | 14.67 | 14.76 | 18,689 | +0.10(+0.69%) |
May 23, 2023 | 14.53 | 14.66 | 14.53 | 14.66 | 21,759 | +0.23(+1.57%) |
May 22, 2023 | 14.38 | 14.43 | 14.37 | 14.43 | 9,216 | -0.11(-0.76%) |
May 19, 2023 | 14.52 | 14.55 | 14.51 | 14.54 | 9,236 | -0.00(-0.00%) |
May 18, 2023 | 14.57 | 14.58 | 14.54 | 14.54 | 10,156 | +0.08(+0.54%) |
May 17, 2023 | 14.53 | 14.54 | 14.46 | 14.46 | 2,587 | -0.06(-0.40%) |
May 16, 2023 | 14.49 | 14.53 | 14.48 | 14.52 | 8,852 | +0.09(+0.64%) |
May 15, 2023 | 14.54 | 14.56 | 14.40 | 14.43 | 149,522 | -0.25(-1.71%) |
May 12, 2023 | 14.60 | 14.71 | 14.60 | 14.68 | 22,997 | +0.16(+1.10%) |
May 11, 2023 | 14.60 | 14.60 | 14.51 | 14.52 | 14,152 | +0.07(+0.47%) |
May 10, 2023 | 14.44 | 14.51 | 14.42 | 14.45 | 8,564 | +0.00(+0.03%) |
May 09, 2023 | 14.47 | 14.48 | 14.43 | 14.45 | 182,188 | +0.09(+0.61%) |
May 08, 2023 | 14.30 | 14.38 | 14.29 | 14.36 | 36,698 | +0.01(+0.05%) |
May 05, 2023 | 14.48 | 14.48 | 14.35 | 14.35 | 13,838 | -0.19(-1.28%) |
May 04, 2023 | 14.53 | 14.58 | 14.52 | 14.54 | 17,068 | -0.13(-0.89%) |
May 03, 2023 | 14.64 | 14.67 | 14.58 | 14.67 | 68,297 | +0.04(+0.26%) |
May 02, 2023 | 14.53 | 14.68 | 14.53 | 14.63 | 51,220 | +0.15(+1.00%) |
May 01, 2023 | 14.49 | 14.51 | 14.39 | 14.49 | 39,125 | +0.08(+0.54%) |
Apr 28, 2023 | 14.52 | 14.52 | 14.41 | 14.41 | 19,706 | -0.10(-0.70%) |
Apr 27, 2023 | 14.64 | 14.64 | 14.50 | 14.51 | 62,315 | -0.20(-1.35%) |
Apr 26, 2023 | 14.62 | 14.71 | 14.62 | 14.71 | 45,536 | -0.09(-0.59%) |
Apr 25, 2023 | 14.72 | 14.81 | 14.70 | 14.80 | 139,749 | +0.27(+1.86%) |
Apr 24, 2023 | 14.53 | 14.55 | 14.49 | 14.53 | 52,945 | +0.06(+0.40%) |
Apr 21, 2023 | 14.44 | 14.54 | 14.44 | 14.47 | 81,761 | +0.13(+0.88%) |
Apr 20, 2023 | 14.35 | 14.37 | 14.26 | 14.34 | 47,883 | +0.02(+0.14%) |
Apr 19, 2023 | 14.31 | 14.34 | 14.29 | 14.32 | 93,670 | +0.16(+1.16%) |
Apr 18, 2023 | 14.13 | 14.19 | 14.12 | 14.16 | 7,772 | +0.02(+0.16%) |
Apr 17, 2023 | 14.16 | 14.19 | 14.13 | 14.13 | 4,211 | -0.07(-0.52%) |
Apr 14, 2023 | 14.15 | 14.24 | 14.13 | 14.21 | 26,812 | +0.10(+0.67%) |
Apr 13, 2023 | 14.17 | 14.17 | 14.09 | 14.11 | 46,837 | -0.21(-1.44%) |
Apr 12, 2023 | 14.21 | 14.33 | 14.21 | 14.32 | 8,856 | +0.11(+0.80%) |
Apr 11, 2023 | 14.20 | 14.21 | 14.15 | 14.21 | 107,452 | -0.08(-0.54%) |
Apr 10, 2023 | 14.35 | 14.37 | 14.28 | 14.28 | 10,582 | -0.03(-0.20%) |
Apr 06, 2023 | 14.38 | 14.41 | 14.29 | 14.31 | 30,711 | -0.04(-0.27%) |
Apr 05, 2023 | 14.27 | 14.40 | 14.27 | 14.35 | 30,333 | +0.13(+0.88%) |
Apr 04, 2023 | 14.24 | 14.29 | 14.23 | 14.23 | 25,190 | +0.00(+0.00%) |
Apr 03, 2023 | 14.26 | 14.30 | 14.22 | 14.23 | 70,901 | -0.03(-0.20%) |
Mar 31, 2023 | 14.23 | 14.30 | 14.22 | 14.25 | 73,171 | +0.02(+0.17%) |
Mar 30, 2023 | 14.23 | 14.28 | 14.21 | 14.23 | 97,534 | -0.16(-1.11%) |
Mar 29, 2023 | 14.40 | 14.45 | 14.35 | 14.39 | 57,884 | -0.03(-0.24%) |
Mar 28, 2023 | 14.51 | 14.51 | 14.42 | 14.42 | 66,685 | -0.19(-1.29%) |
Mar 27, 2023 | 14.63 | 14.69 | 14.61 | 14.61 | 52,983 | +0.09(+0.60%) |
Mar 24, 2023 | 14.60 | 14.64 | 14.53 | 14.53 | 37,936 | +0.03(+0.23%) |
Mar 23, 2023 | 14.43 | 14.55 | 14.32 | 14.49 | 38,519 | -0.20(-1.35%) |
Mar 22, 2023 | 14.63 | 14.86 | 14.48 | 14.69 | 46,442 | -0.07(-0.48%) |
Mar 21, 2023 | 14.75 | 14.83 | 14.71 | 14.76 | 138,374 | -0.13(-0.90%) |
Mar 20, 2023 | 14.96 | 15.00 | 14.85 | 14.89 | 33,991 | -0.03(-0.20%) |
Mar 17, 2023 | 14.86 | 14.98 | 14.85 | 14.92 | 21,911 | +0.08(+0.57%) |
Mar 16, 2023 | 15.11 | 15.11 | 14.84 | 14.84 | 67,534 | -0.24(-1.59%) |
Mar 15, 2023 | 15.14 | 15.20 | 15.07 | 15.08 | 177,919 | +0.29(+1.95%) |
Mar 14, 2023 | 14.82 | 14.87 | 14.77 | 14.79 | 73,160 | -0.03(-0.20%) |
Mar 13, 2023 | 14.90 | 14.90 | 14.71 | 14.82 | 115,989 | -0.02(-0.13%) |
Mar 10, 2023 | 14.78 | 14.84 | 14.67 | 14.84 | 151,062 | +0.07(+0.49%) |
Mar 09, 2023 | 14.59 | 14.78 | 14.56 | 14.77 | 142,015 | +0.33(+2.30%) |
Mar 08, 2023 | 14.49 | 14.49 | 14.40 | 14.43 | 109,441 | -0.06(-0.40%) |
Mar 07, 2023 | 14.34 | 14.49 | 14.34 | 14.49 | 190,605 | +0.26(+1.83%) |
Mar 06, 2023 | 14.19 | 14.24 | 14.14 | 14.23 | 36,130 | +0.05(+0.34%) |
Mar 03, 2023 | 14.28 | 14.28 | 14.17 | 14.18 | 50,290 | -0.13(-0.88%) |
Mar 02, 2023 | 14.44 | 14.44 | 14.29 | 14.31 | 36,379 | -0.04(-0.27%) |