Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.19 | 14.33 | 14.18 | 14.31 | 69,165 | +0.09(+0.63%) |
May 30, 2023 | 14.04 | 14.23 | 14.04 | 14.22 | 29,356 | +0.11(+0.78%) |
May 26, 2023 | 14.11 | 14.13 | 14.06 | 14.11 | 69,976 | -0.08(-0.56%) |
May 25, 2023 | 14.32 | 14.32 | 14.15 | 14.19 | 33,254 | -0.17(-1.18%) |
May 24, 2023 | 14.28 | 14.44 | 14.28 | 14.36 | 47,795 | +0.06(+0.42%) |
May 23, 2023 | 14.15 | 14.34 | 14.15 | 14.30 | 51,053 | +0.05(+0.35%) |
May 22, 2023 | 14.18 | 14.27 | 14.17 | 14.25 | 636,377 | -0.02(-0.14%) |
May 19, 2023 | 14.16 | 14.31 | 14.15 | 14.27 | 565,330 | -0.02(-0.14%) |
May 18, 2023 | 14.36 | 14.38 | 14.25 | 14.29 | 133,160 | -0.15(-1.04%) |
May 17, 2023 | 14.50 | 14.58 | 14.37 | 14.44 | 44,244 | -0.08(-0.55%) |
May 16, 2023 | 14.63 | 14.63 | 14.47 | 14.52 | 155,437 | -0.08(-0.55%) |
May 15, 2023 | 14.66 | 14.66 | 14.52 | 14.60 | 69,226 | -0.01(-0.07%) |
May 12, 2023 | 14.68 | 14.73 | 14.61 | 14.61 | 53,242 | -0.11(-0.75%) |
May 11, 2023 | 14.71 | 14.83 | 14.70 | 14.72 | 43,575 | +0.05(+0.34%) |
May 10, 2023 | 14.65 | 14.74 | 14.59 | 14.67 | 30,009 | +0.05(+0.34%) |
May 09, 2023 | 14.70 | 14.70 | 14.55 | 14.62 | 25,968 | +0.01(+0.07%) |
May 08, 2023 | 14.54 | 14.66 | 14.54 | 14.61 | 42,925 | -0.05(-0.36%) |
May 05, 2023 | 14.73 | 14.80 | 14.60 | 14.66 | 34,159 | -0.27(-1.79%) |
May 04, 2023 | 14.91 | 15.02 | 14.85 | 14.93 | 35,288 | +0.06(+0.40%) |
May 03, 2023 | 14.70 | 14.87 | 14.68 | 14.87 | 44,882 | +0.17(+1.16%) |
May 02, 2023 | 14.47 | 14.80 | 14.47 | 14.70 | 74,816 | +0.25(+1.73%) |
May 01, 2023 | 14.66 | 14.66 | 14.44 | 14.45 | 57,217 | -0.18(-1.23%) |
Apr 28, 2023 | 14.75 | 14.75 | 14.57 | 14.63 | 82,266 | +0.04(+0.27%) |
Apr 27, 2023 | 14.69 | 14.77 | 14.55 | 14.59 | 43,117 | -0.21(-1.42%) |
Apr 26, 2023 | 14.93 | 14.93 | 14.75 | 14.80 | 50,135 | -0.13(-0.87%) |
Apr 25, 2023 | 14.65 | 14.93 | 14.65 | 14.93 | 699,272 | +0.34(+2.33%) |
Apr 24, 2023 | 14.51 | 14.65 | 14.51 | 14.59 | 38,883 | +0.06(+0.41%) |
Apr 21, 2023 | 14.61 | 14.63 | 14.52 | 14.53 | 134,431 | -0.08(-0.55%) |
Apr 20, 2023 | 14.51 | 14.63 | 14.51 | 14.61 | 612,295 | +0.13(+0.90%) |
Apr 19, 2023 | 14.44 | 14.49 | 14.40 | 14.48 | 22,832 | -0.01(-0.07%) |
Apr 18, 2023 | 14.52 | 14.52 | 14.44 | 14.49 | 27,588 | -0.01(-0.07%) |
Apr 17, 2023 | 14.54 | 14.55 | 14.46 | 14.50 | 297,525 | -0.10(-0.68%) |
Apr 14, 2023 | 14.60 | 14.64 | 14.55 | 14.60 | 39,090 | -0.07(-0.48%) |
Apr 13, 2023 | 14.71 | 14.80 | 14.63 | 14.67 | 29,533 | -0.16(-1.08%) |
Apr 12, 2023 | 14.85 | 14.85 | 14.68 | 14.83 | 199,840 | +0.09(+0.61%) |
Apr 11, 2023 | 14.82 | 14.82 | 14.70 | 14.74 | 28,914 | -0.02(-0.14%) |
Apr 10, 2023 | 14.87 | 14.88 | 14.76 | 14.76 | 54,251 | -0.16(-1.07%) |
Apr 06, 2023 | 15.00 | 15.03 | 14.91 | 14.92 | 52,412 | -0.06(-0.40%) |
Apr 05, 2023 | 14.95 | 15.04 | 14.94 | 14.98 | 93,734 | +0.08(+0.54%) |
Apr 04, 2023 | 14.73 | 14.92 | 14.68 | 14.90 | 54,974 | +0.13(+0.88%) |
Apr 03, 2023 | 14.80 | 14.80 | 14.66 | 14.77 | 833,876 | +0.07(+0.48%) |
Mar 31, 2023 | 14.75 | 14.75 | 14.67 | 14.70 | 148,544 | -0.03(-0.20%) |
Mar 30, 2023 | 14.73 | 14.79 | 14.67 | 14.73 | 49,461 | -0.04(-0.27%) |
Mar 29, 2023 | 14.67 | 14.80 | 14.67 | 14.77 | 67,027 | -0.14(-0.92%) |
Mar 28, 2023 | 14.94 | 14.97 | 14.85 | 14.91 | 37,515 | +0.03(+0.18%) |
Mar 27, 2023 | 15.06 | 15.06 | 14.86 | 14.88 | 43,298 | -0.24(-1.59%) |
Mar 24, 2023 | 15.37 | 15.41 | 15.12 | 15.12 | 55,631 | -0.13(-0.85%) |
Mar 23, 2023 | 14.99 | 15.29 | 14.91 | 15.25 | 51,446 | -0.03(-0.20%) |
Mar 22, 2023 | 14.88 | 15.28 | 14.86 | 15.28 | 45,147 | +0.36(+2.41%) |
Mar 21, 2023 | 15.02 | 15.08 | 14.85 | 14.92 | 645,759 | -0.34(-2.23%) |
Mar 20, 2023 | 15.45 | 15.45 | 15.20 | 15.26 | 266,370 | -0.19(-1.23%) |
Mar 17, 2023 | 15.12 | 15.47 | 15.12 | 15.45 | 60,946 | +0.36(+2.39%) |
Mar 16, 2023 | 15.57 | 15.59 | 15.05 | 15.09 | 564,977 | -0.32(-2.08%) |
Mar 15, 2023 | 15.41 | 15.67 | 15.36 | 15.41 | 479,984 | +0.38(+2.49%) |
Mar 14, 2023 | 15.20 | 15.22 | 14.93 | 15.04 | 95,542 | -0.30(-1.99%) |
Mar 13, 2023 | 15.52 | 15.67 | 15.20 | 15.34 | 1,365,915 | +0.21(+1.39%) |
Mar 10, 2023 | 14.76 | 15.34 | 14.76 | 15.13 | 718,137 | +0.50(+3.42%) |
Mar 09, 2023 | 14.30 | 14.67 | 14.30 | 14.63 | 477,708 | +0.23(+1.60%) |
Mar 08, 2023 | 14.47 | 14.50 | 14.35 | 14.40 | 104,789 | -0.02(-0.14%) |
Mar 07, 2023 | 14.35 | 14.43 | 14.34 | 14.42 | 71,872 | +0.12(+0.84%) |
Mar 06, 2023 | 14.30 | 14.35 | 14.29 | 14.30 | 168,248 | -0.06(-0.42%) |
Mar 03, 2023 | 14.43 | 14.43 | 14.32 | 14.36 | 337,846 | -0.04(-0.28%) |
Mar 02, 2023 | 14.49 | 14.52 | 14.35 | 14.40 | 370,538 | -0.09(-0.62%) |