Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.00 | 16.08 | 15.73 | 16.00 | 21,275 | +0.00(+0.00%) |
May 30, 2023 | 16.02 | 16.04 | 15.91 | 16.00 | 33,467 | +0.01(+0.03%) |
May 26, 2023 | 16.00 | 16.10 | 15.92 | 15.99 | 24,355 | -0.02(-0.09%) |
May 25, 2023 | 16.07 | 16.29 | 15.86 | 16.01 | 24,250 | +0.12(+0.76%) |
May 24, 2023 | 16.27 | 16.27 | 15.85 | 15.89 | 7,441 | -0.28(-1.73%) |
May 23, 2023 | 16.28 | 16.28 | 16.11 | 16.17 | 18,377 | +0.05(+0.28%) |
May 22, 2023 | 16.29 | 16.29 | 15.96 | 16.12 | 11,331 | -0.02(-0.15%) |
May 19, 2023 | 16.15 | 16.30 | 16.15 | 16.15 | 14,384 | -0.06(-0.37%) |
May 18, 2023 | 16.56 | 16.56 | 16.21 | 16.21 | 16,623 | -0.07(-0.43%) |
May 17, 2023 | 16.40 | 16.75 | 16.28 | 16.28 | 18,316 | -0.11(-0.67%) |
May 16, 2023 | 16.24 | 16.42 | 16.24 | 16.39 | 15,877 | +0.05(+0.31%) |
May 15, 2023 | 16.30 | 16.54 | 16.06 | 16.34 | 31,574 | +0.07(+0.43%) |
May 12, 2023 | 16.21 | 16.40 | 16.21 | 16.27 | 22,892 | -0.13(-0.79%) |
May 11, 2023 | 16.27 | 16.62 | 16.27 | 16.40 | 13,988 | +0.05(+0.31%) |
May 10, 2023 | 16.26 | 16.57 | 16.26 | 16.35 | 19,098 | -0.07(-0.43%) |
May 09, 2023 | 16.57 | 16.57 | 16.34 | 16.42 | 31,068 | +0.09(+0.55%) |
May 08, 2023 | 16.35 | 16.50 | 16.14 | 16.33 | 12,595 | +0.14(+0.86%) |
May 05, 2023 | 16.07 | 16.39 | 16.07 | 16.19 | 17,006 | +0.12(+0.75%) |
May 04, 2023 | 15.96 | 16.28 | 15.95 | 16.07 | 16,265 | +0.00(+0.00%) |
May 03, 2023 | 16.08 | 16.28 | 15.89 | 16.07 | 26,814 | +0.01(+0.06%) |
May 02, 2023 | 16.25 | 16.25 | 15.93 | 16.06 | 16,526 | +0.13(+0.82%) |
May 01, 2023 | 16.56 | 16.56 | 15.75 | 15.93 | 36,885 | -0.12(-0.75%) |
Apr 28, 2023 | 16.41 | 16.41 | 15.94 | 16.05 | 18,964 | -0.56(-3.38%) |
Apr 27, 2023 | 16.19 | 16.68 | 16.19 | 16.61 | 11,866 | +0.28(+1.72%) |
Apr 26, 2023 | 16.75 | 16.75 | 16.32 | 16.33 | 26,425 | -0.11(-0.67%) |
Apr 25, 2023 | 16.71 | 16.71 | 16.28 | 16.44 | 35,156 | -0.07(-0.42%) |
Apr 24, 2023 | 16.43 | 16.51 | 16.39 | 16.51 | 20,249 | +0.13(+0.79%) |
Apr 21, 2023 | 16.40 | 16.47 | 16.23 | 16.38 | 15,842 | -0.02(-0.12%) |
Apr 20, 2023 | 16.23 | 16.40 | 16.06 | 16.40 | 12,537 | +0.00(+0.00%) |
Apr 19, 2023 | 16.30 | 16.52 | 16.07 | 16.40 | 11,279 | -0.18(-1.09%) |
Apr 18, 2023 | 16.58 | 16.58 | 16.43 | 16.58 | 14,481 | +0.24(+1.50%) |
Apr 17, 2023 | 16.19 | 16.53 | 16.19 | 16.34 | 14,083 | -0.22(-1.36%) |
Apr 14, 2023 | 16.67 | 16.67 | 16.47 | 16.56 | 24,566 | -0.09(-0.54%) |
Apr 13, 2023 | 16.72 | 16.72 | 16.40 | 16.65 | 36,088 | +0.06(+0.36%) |
Apr 12, 2023 | 16.59 | 16.64 | 16.52 | 16.59 | 44,733 | -0.01(-0.06%) |
Apr 11, 2023 | 16.65 | 16.65 | 16.50 | 16.60 | 42,737 | -0.11(-0.66%) |
Apr 10, 2023 | 16.71 | 16.71 | 16.40 | 16.71 | 26,048 | -0.15(-0.89%) |
Apr 06, 2023 | 16.88 | 16.88 | 16.74 | 16.86 | 15,797 | +0.16(+0.96%) |
Apr 05, 2023 | 16.93 | 16.94 | 16.52 | 16.70 | 42,719 | -0.16(-0.95%) |
Apr 04, 2023 | 16.80 | 16.87 | 16.61 | 16.86 | 35,950 | +0.05(+0.30%) |
Apr 03, 2023 | 16.71 | 16.90 | 16.58 | 16.81 | 34,233 | +0.00(+0.00%) |
Mar 31, 2023 | 16.73 | 16.81 | 16.66 | 16.81 | 50,042 | +0.04(+0.24%) |
Mar 30, 2023 | 16.47 | 16.99 | 16.47 | 16.77 | 23,037 | +0.05(+0.30%) |
Mar 29, 2023 | 16.46 | 16.84 | 16.46 | 16.72 | 28,894 | -0.04(-0.24%) |
Mar 28, 2023 | 16.66 | 16.77 | 16.61 | 16.76 | 59,946 | +0.14(+0.84%) |
Mar 27, 2023 | 16.74 | 16.74 | 16.53 | 16.62 | 30,651 | -0.18(-1.04%) |
Mar 24, 2023 | 16.90 | 16.93 | 16.74 | 16.80 | 68,786 | -0.65(-3.73%) |
Mar 23, 2023 | 17.15 | 17.52 | 17.15 | 17.45 | 70,367 | +1.43(+8.90%) |
Mar 22, 2023 | 15.83 | 16.12 | 15.83 | 16.02 | 61,675 | +0.02(+0.12%) |
Mar 21, 2023 | 16.15 | 16.15 | 15.89 | 16.00 | 27,134 | +0.05(+0.31%) |
Mar 20, 2023 | 15.95 | 15.95 | 15.87 | 15.95 | 35,225 | +0.20(+1.27%) |
Mar 17, 2023 | 15.90 | 15.90 | 15.75 | 15.75 | 39,470 | -0.05(-0.32%) |
Mar 16, 2023 | 15.73 | 15.91 | 15.73 | 15.80 | 77,792 | +0.58(+3.81%) |
Mar 15, 2023 | 15.25 | 15.60 | 15.21 | 15.22 | 169,223 | +0.16(+1.03%) |
Mar 14, 2023 | 15.06 | 15.09 | 14.99 | 15.06 | 76,137 | -0.27(-1.73%) |
Mar 13, 2023 | 15.36 | 15.42 | 15.03 | 15.33 | 55,576 | -0.02(-0.10%) |
Mar 10, 2023 | 15.40 | 15.47 | 15.32 | 15.35 | 20,796 | -0.13(-0.87%) |
Mar 09, 2023 | 15.47 | 15.82 | 15.33 | 15.48 | 57,186 | -0.19(-1.21%) |
Mar 08, 2023 | 15.64 | 15.67 | 15.58 | 15.67 | 121,039 | +0.28(+1.82%) |
Mar 07, 2023 | 15.54 | 15.57 | 15.33 | 15.39 | 49,210 | -0.15(-0.97%) |
Mar 06, 2023 | 15.57 | 15.61 | 15.54 | 15.54 | 63,139 | -0.00(-0.00%) |
Mar 03, 2023 | 15.60 | 15.60 | 15.43 | 15.54 | 27,649 | +0.16(+1.04%) |
Mar 02, 2023 | 15.29 | 15.38 | 15.22 | 15.38 | 228,187 | +0.24(+1.59%) |