Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.91 | 15.91 | 15.70 | 15.76 | 109,746 | -0.15(-0.94%) |
May 30, 2023 | 16.26 | 16.30 | 15.60 | 15.91 | 219,662 | -0.47(-2.87%) |
May 26, 2023 | 16.23 | 16.40 | 16.22 | 16.38 | 80,481 | +0.14(+0.86%) |
May 25, 2023 | 15.90 | 16.31 | 15.88 | 16.24 | 111,369 | +0.25(+1.56%) |
May 24, 2023 | 16.09 | 16.11 | 15.91 | 15.99 | 74,002 | -0.20(-1.24%) |
May 23, 2023 | 16.13 | 16.22 | 16.09 | 16.19 | 75,876 | -0.07(-0.43%) |
May 22, 2023 | 16.07 | 16.29 | 15.94 | 16.26 | 81,287 | +0.31(+1.94%) |
May 19, 2023 | 16.18 | 16.34 | 15.85 | 15.95 | 75,266 | -0.24(-1.48%) |
May 18, 2023 | 16.26 | 16.38 | 16.10 | 16.19 | 93,873 | +0.00(+0.00%) |
May 17, 2023 | 16.07 | 16.43 | 15.99 | 16.19 | 82,365 | +0.00(+0.00%) |
May 16, 2023 | 16.05 | 16.55 | 16.02 | 16.19 | 114,350 | +0.14(+0.87%) |
May 15, 2023 | 15.41 | 16.06 | 15.29 | 16.05 | 115,835 | +0.77(+5.04%) |
May 12, 2023 | 15.54 | 15.54 | 15.12 | 15.28 | 71,714 | -0.25(-1.61%) |
May 11, 2023 | 15.51 | 15.60 | 15.37 | 15.53 | 50,477 | +0.04(+0.26%) |
May 10, 2023 | 15.61 | 15.69 | 15.46 | 15.49 | 55,223 | -0.12(-0.77%) |
May 09, 2023 | 15.79 | 15.82 | 15.54 | 15.61 | 40,792 | -0.33(-2.07%) |
May 08, 2023 | 15.96 | 16.07 | 15.80 | 15.94 | 43,391 | +0.10(+0.63%) |
May 05, 2023 | 15.73 | 15.88 | 15.66 | 15.84 | 43,166 | +0.22(+1.41%) |
May 04, 2023 | 15.79 | 15.79 | 15.50 | 15.62 | 87,516 | -0.06(-0.38%) |
May 03, 2023 | 15.74 | 15.89 | 15.60 | 15.68 | 72,994 | -0.05(-0.32%) |
May 02, 2023 | 15.82 | 15.95 | 15.61 | 15.73 | 51,062 | -0.17(-1.07%) |
May 01, 2023 | 16.00 | 16.19 | 15.89 | 15.90 | 35,668 | -0.06(-0.38%) |
Apr 28, 2023 | 15.97 | 16.08 | 15.92 | 15.96 | 39,167 | -0.07(-0.44%) |
Apr 27, 2023 | 15.89 | 16.28 | 15.89 | 16.03 | 99,520 | +0.24(+1.52%) |
Apr 26, 2023 | 15.71 | 15.87 | 15.66 | 15.79 | 87,209 | +0.19(+1.22%) |
Apr 25, 2023 | 15.50 | 16.14 | 15.50 | 15.60 | 123,047 | +0.03(+0.19%) |
Apr 24, 2023 | 15.70 | 15.89 | 15.44 | 15.57 | 100,517 | -0.04(-0.26%) |
Apr 21, 2023 | 15.75 | 15.79 | 15.61 | 15.61 | 38,265 | -0.24(-1.51%) |
Apr 20, 2023 | 15.93 | 16.00 | 15.75 | 15.85 | 76,141 | -0.08(-0.50%) |
Apr 19, 2023 | 15.89 | 16.02 | 15.88 | 15.93 | 57,502 | -0.07(-0.44%) |
Apr 18, 2023 | 16.00 | 16.21 | 15.88 | 16.00 | 70,192 | +0.00(+0.00%) |
Apr 17, 2023 | 16.24 | 16.50 | 16.00 | 16.00 | 47,525 | -0.08(-0.50%) |
Apr 14, 2023 | 16.28 | 16.36 | 16.05 | 16.08 | 62,895 | -0.25(-1.53%) |
Apr 13, 2023 | 16.28 | 16.41 | 16.22 | 16.33 | 62,808 | +0.05(+0.31%) |
Apr 12, 2023 | 16.18 | 16.43 | 16.13 | 16.28 | 68,742 | +0.21(+1.31%) |
Apr 11, 2023 | 16.28 | 16.48 | 16.00 | 16.07 | 72,062 | -0.21(-1.29%) |
Apr 10, 2023 | 16.26 | 16.42 | 16.19 | 16.28 | 46,833 | +0.02(+0.12%) |
Apr 06, 2023 | 16.11 | 16.40 | 16.11 | 16.26 | 105,186 | +0.15(+0.93%) |
Apr 05, 2023 | 16.73 | 16.92 | 16.06 | 16.11 | 86,772 | -0.58(-3.48%) |
Apr 04, 2023 | 16.86 | 16.95 | 16.49 | 16.69 | 153,971 | -0.22(-1.30%) |
Apr 03, 2023 | 17.32 | 17.46 | 16.87 | 16.91 | 132,599 | -0.42(-2.42%) |
Mar 31, 2023 | 17.19 | 17.35 | 17.04 | 17.33 | 144,949 | +0.15(+0.87%) |
Mar 30, 2023 | 17.27 | 17.27 | 16.95 | 17.18 | 109,472 | +0.02(+0.12%) |
Mar 29, 2023 | 16.95 | 17.34 | 16.86 | 17.16 | 90,889 | +0.27(+1.60%) |
Mar 28, 2023 | 16.80 | 16.94 | 16.70 | 16.89 | 116,223 | +0.23(+1.38%) |
Mar 27, 2023 | 16.66 | 16.94 | 16.59 | 16.66 | 86,974 | -0.11(-0.66%) |
Mar 24, 2023 | 16.96 | 16.96 | 16.71 | 16.77 | 79,622 | -0.33(-1.93%) |
Mar 23, 2023 | 16.91 | 17.29 | 16.91 | 17.10 | 115,542 | +0.38(+2.27%) |
Mar 22, 2023 | 16.67 | 16.95 | 16.67 | 16.72 | 101,460 | +0.03(+0.18%) |
Mar 21, 2023 | 16.58 | 16.83 | 16.48 | 16.69 | 104,677 | +0.27(+1.64%) |
Mar 20, 2023 | 16.87 | 16.93 | 16.42 | 16.42 | 112,153 | -0.47(-2.78%) |
Mar 17, 2023 | 16.83 | 17.05 | 16.68 | 16.89 | 117,267 | +0.04(+0.24%) |
Mar 16, 2023 | 16.58 | 16.93 | 16.49 | 16.85 | 135,710 | +0.23(+1.38%) |
Mar 15, 2023 | 16.84 | 16.84 | 16.60 | 16.62 | 151,202 | -0.27(-1.60%) |
Mar 14, 2023 | 16.85 | 17.14 | 16.85 | 16.89 | 179,005 | -0.05(-0.30%) |
Mar 13, 2023 | 16.71 | 17.20 | 16.65 | 16.94 | 161,435 | +0.00(+0.00%) |
Mar 10, 2023 | 17.32 | 17.32 | 16.65 | 16.94 | 155,858 | -0.30(-1.74%) |
Mar 09, 2023 | 17.50 | 17.68 | 17.18 | 17.24 | 119,530 | -0.37(-2.10%) |
Mar 08, 2023 | 17.95 | 18.10 | 17.52 | 17.61 | 193,876 | -0.43(-2.38%) |
Mar 07, 2023 | 18.17 | 18.21 | 18.00 | 18.04 | 97,235 | -0.02(-0.11%) |
Mar 06, 2023 | 17.92 | 18.35 | 17.92 | 18.06 | 155,824 | +0.15(+0.84%) |
Mar 03, 2023 | 17.93 | 18.13 | 17.83 | 17.91 | 112,315 | -0.02(-0.11%) |
Mar 02, 2023 | 17.52 | 17.93 | 17.50 | 17.93 | 108,665 | +0.21(+1.19%) |