Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.14 | 14.14 | 13.61 | 13.71 | 74,265 | -0.30(-2.11%) |
May 30, 2023 | 13.96 | 14.12 | 13.79 | 14.01 | 23,347 | +0.06(+0.41%) |
May 26, 2023 | 14.01 | 14.03 | 13.85 | 13.95 | 13,078 | -0.01(-0.07%) |
May 25, 2023 | 14.12 | 14.17 | 13.86 | 13.96 | 26,599 | -0.20(-1.41%) |
May 24, 2023 | 14.11 | 14.24 | 13.97 | 14.16 | 48,635 | +0.03(+0.20%) |
May 23, 2023 | 14.15 | 14.29 | 14.02 | 14.13 | 38,797 | -0.02(-0.13%) |
May 22, 2023 | 13.80 | 14.18 | 13.80 | 14.15 | 37,366 | +0.36(+2.63%) |
May 19, 2023 | 14.20 | 14.26 | 13.78 | 13.79 | 52,758 | -0.34(-2.43%) |
May 18, 2023 | 13.96 | 14.13 | 13.75 | 14.13 | 37,478 | +0.12(+0.89%) |
May 17, 2023 | 13.74 | 14.11 | 13.67 | 14.01 | 31,212 | +0.25(+1.80%) |
May 16, 2023 | 13.69 | 14.02 | 13.64 | 13.76 | 31,653 | +0.01(+0.07%) |
May 15, 2023 | 13.71 | 13.95 | 13.57 | 13.75 | 33,101 | +0.07(+0.49%) |
May 12, 2023 | 13.46 | 13.70 | 13.39 | 13.68 | 30,643 | +0.21(+1.56%) |
May 11, 2023 | 13.46 | 13.51 | 13.29 | 13.47 | 48,857 | +0.02(+0.14%) |
May 10, 2023 | 13.68 | 13.74 | 13.26 | 13.46 | 45,414 | -0.11(-0.84%) |
May 09, 2023 | 13.69 | 13.69 | 13.44 | 13.57 | 33,066 | -0.07(-0.49%) |
May 08, 2023 | 13.78 | 13.82 | 13.51 | 13.64 | 17,890 | -0.17(-1.24%) |
May 05, 2023 | 13.69 | 13.90 | 13.63 | 13.81 | 25,766 | +0.19(+1.40%) |
May 04, 2023 | 13.74 | 13.81 | 13.37 | 13.62 | 31,748 | -0.23(-1.65%) |
May 03, 2023 | 13.69 | 14.01 | 13.38 | 13.85 | 41,649 | +0.26(+1.89%) |
May 02, 2023 | 13.67 | 13.73 | 13.38 | 13.59 | 34,323 | -0.06(-0.42%) |
May 01, 2023 | 13.52 | 13.68 | 13.52 | 13.65 | 16,711 | +0.22(+1.63%) |
Apr 28, 2023 | 13.92 | 13.94 | 13.35 | 13.43 | 45,919 | -0.52(-3.76%) |
Apr 27, 2023 | 13.75 | 13.95 | 13.57 | 13.95 | 19,693 | +0.27(+2.00%) |
Apr 26, 2023 | 13.90 | 13.90 | 13.63 | 13.68 | 35,130 | -0.29(-2.09%) |
Apr 25, 2023 | 13.81 | 14.26 | 13.81 | 13.97 | 29,337 | +0.09(+0.68%) |
Apr 24, 2023 | 13.95 | 14.28 | 13.87 | 13.88 | 17,263 | -0.09(-0.68%) |
Apr 21, 2023 | 14.13 | 14.13 | 13.88 | 13.97 | 31,173 | -0.23(-1.59%) |
Apr 20, 2023 | 13.93 | 14.25 | 13.91 | 14.20 | 24,551 | +0.27(+1.96%) |
Apr 19, 2023 | 13.97 | 13.97 | 13.76 | 13.92 | 20,295 | -0.02(-0.14%) |
Apr 18, 2023 | 13.90 | 13.98 | 13.89 | 13.94 | 22,517 | +0.08(+0.54%) |
Apr 17, 2023 | 13.73 | 13.90 | 13.73 | 13.87 | 21,159 | +0.07(+0.48%) |
Apr 14, 2023 | 14.22 | 14.22 | 13.69 | 13.80 | 30,438 | -0.36(-2.53%) |
Apr 13, 2023 | 14.25 | 14.25 | 13.91 | 14.16 | 34,952 | -0.21(-1.44%) |
Apr 12, 2023 | 14.50 | 14.50 | 14.26 | 14.37 | 22,332 | -0.05(-0.33%) |
Apr 11, 2023 | 14.35 | 14.60 | 14.35 | 14.41 | 30,098 | +0.03(+0.20%) |
Apr 10, 2023 | 14.23 | 14.44 | 14.19 | 14.38 | 31,611 | +0.16(+1.13%) |
Apr 06, 2023 | 14.20 | 14.26 | 14.13 | 14.22 | 22,773 | +0.06(+0.40%) |
Apr 05, 2023 | 14.20 | 14.25 | 14.06 | 14.17 | 27,623 | -0.07(-0.46%) |
Apr 04, 2023 | 14.50 | 14.55 | 14.12 | 14.23 | 31,774 | -0.22(-1.50%) |
Apr 03, 2023 | 14.39 | 14.49 | 14.15 | 14.45 | 53,776 | +0.05(+0.33%) |
Mar 31, 2023 | 14.25 | 14.49 | 14.14 | 14.40 | 79,296 | +0.15(+1.06%) |
Mar 30, 2023 | 14.28 | 14.30 | 14.11 | 14.25 | 48,300 | -0.04(-0.26%) |
Mar 29, 2023 | 14.30 | 14.38 | 14.17 | 14.29 | 49,099 | -0.02(-0.13%) |
Mar 28, 2023 | 14.20 | 14.32 | 14.17 | 14.31 | 50,959 | +0.06(+0.40%) |
Mar 27, 2023 | 14.19 | 14.38 | 14.13 | 14.25 | 62,324 | +0.20(+1.41%) |
Mar 24, 2023 | 13.59 | 14.09 | 13.59 | 14.05 | 71,912 | +0.38(+2.76%) |
Mar 23, 2023 | 13.89 | 14.00 | 13.63 | 13.68 | 42,810 | -0.19(-1.36%) |
Mar 22, 2023 | 14.11 | 14.11 | 13.85 | 13.87 | 47,368 | -0.22(-1.54%) |
Mar 21, 2023 | 14.23 | 14.37 | 14.03 | 14.08 | 78,746 | +0.00(+0.00%) |
Mar 20, 2023 | 13.94 | 14.18 | 13.94 | 14.08 | 53,599 | +0.19(+1.36%) |
Mar 17, 2023 | 13.81 | 14.12 | 13.69 | 13.89 | 196,245 | +0.01(+0.07%) |
Mar 16, 2023 | 13.55 | 13.98 | 13.52 | 13.89 | 52,803 | +0.29(+2.15%) |
Mar 15, 2023 | 13.67 | 13.80 | 13.23 | 13.59 | 55,197 | -0.31(-2.24%) |
Mar 14, 2023 | 13.90 | 13.98 | 13.47 | 13.90 | 77,388 | +0.30(+2.22%) |
Mar 13, 2023 | 13.68 | 13.85 | 13.46 | 13.60 | 62,790 | -0.20(-1.43%) |
Mar 10, 2023 | 14.08 | 14.14 | 13.71 | 13.80 | 41,151 | -0.36(-2.53%) |
Mar 09, 2023 | 14.28 | 14.28 | 14.12 | 14.16 | 45,185 | -0.08(-0.53%) |
Mar 08, 2023 | 14.42 | 14.47 | 14.13 | 14.23 | 38,070 | -0.12(-0.82%) |
Mar 07, 2023 | 14.31 | 14.37 | 14.18 | 14.35 | 47,800 | +0.09(+0.63%) |
Mar 06, 2023 | 14.54 | 14.54 | 14.07 | 14.26 | 124,462 | -0.25(-1.75%) |
Mar 03, 2023 | 14.42 | 14.56 | 14.41 | 14.52 | 33,316 | +0.03(+0.20%) |
Mar 02, 2023 | 14.49 | 14.61 | 14.44 | 14.49 | 32,031 | -0.09(-0.65%) |