Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.31 | 15.55 | 14.96 | 15.41 | 20,299 | +0.08(+0.50%) |
May 30, 2023 | 15.62 | 15.66 | 15.25 | 15.33 | 17,762 | -0.19(-1.24%) |
May 26, 2023 | 15.29 | 15.69 | 15.29 | 15.52 | 5,671 | +0.16(+1.06%) |
May 25, 2023 | 15.35 | 15.63 | 15.08 | 15.36 | 16,695 | +0.01(+0.06%) |
May 24, 2023 | 15.26 | 15.63 | 15.20 | 15.35 | 15,765 | +0.04(+0.25%) |
May 23, 2023 | 15.37 | 15.49 | 15.24 | 15.31 | 48,637 | -0.09(-0.56%) |
May 22, 2023 | 15.18 | 15.44 | 14.96 | 15.40 | 14,133 | +0.20(+1.33%) |
May 19, 2023 | 15.55 | 15.55 | 15.16 | 15.20 | 18,214 | -0.19(-1.25%) |
May 18, 2023 | 15.46 | 15.46 | 15.17 | 15.39 | 35,498 | -0.10(-0.62%) |
May 17, 2023 | 14.96 | 15.53 | 14.69 | 15.48 | 17,819 | +0.71(+4.81%) |
May 16, 2023 | 15.01 | 15.26 | 14.77 | 14.77 | 8,035 | -0.24(-1.60%) |
May 15, 2023 | 15.00 | 15.14 | 14.96 | 15.01 | 15,136 | +0.02(+0.13%) |
May 12, 2023 | 14.99 | 15.01 | 14.67 | 14.99 | 13,356 | +0.14(+0.97%) |
May 11, 2023 | 14.88 | 14.93 | 14.85 | 14.85 | 14,774 | -0.11(-0.71%) |
May 10, 2023 | 15.11 | 15.17 | 14.76 | 14.96 | 23,009 | +0.06(+0.39%) |
May 09, 2023 | 14.94 | 15.24 | 14.87 | 14.90 | 12,629 | -0.06(-0.39%) |
May 08, 2023 | 15.20 | 15.46 | 14.96 | 14.96 | 14,335 | -0.17(-1.14%) |
May 05, 2023 | 14.89 | 15.13 | 14.87 | 15.13 | 18,768 | +0.41(+2.80%) |
May 04, 2023 | 15.35 | 15.35 | 14.26 | 14.72 | 59,979 | -0.70(-4.54%) |
May 03, 2023 | 15.76 | 15.98 | 15.38 | 15.42 | 23,237 | -0.27(-1.71%) |
May 02, 2023 | 16.26 | 16.26 | 15.56 | 15.68 | 25,516 | -0.38(-2.39%) |
May 01, 2023 | 16.39 | 16.76 | 15.92 | 16.07 | 31,594 | -0.42(-2.56%) |
Apr 28, 2023 | 16.16 | 16.74 | 16.16 | 16.49 | 29,036 | +0.18(+1.12%) |
Apr 27, 2023 | 16.44 | 16.53 | 16.30 | 16.31 | 12,026 | -0.12(-0.70%) |
Apr 26, 2023 | 16.15 | 16.45 | 16.15 | 16.42 | 14,682 | +0.12(+0.77%) |
Apr 25, 2023 | 16.21 | 16.98 | 16.21 | 16.30 | 22,884 | -0.01(-0.06%) |
Apr 24, 2023 | 16.47 | 17.00 | 16.31 | 16.31 | 15,788 | -0.16(-0.99%) |
Apr 21, 2023 | 16.60 | 16.60 | 16.34 | 16.47 | 10,167 | -0.21(-1.26%) |
Apr 20, 2023 | 16.37 | 16.72 | 16.30 | 16.68 | 13,965 | +0.30(+1.82%) |
Apr 19, 2023 | 16.38 | 16.48 | 16.30 | 16.38 | 13,510 | +0.03(+0.18%) |
Apr 18, 2023 | 16.74 | 16.74 | 16.35 | 16.36 | 17,409 | -0.08(-0.47%) |
Apr 17, 2023 | 16.38 | 16.70 | 16.38 | 16.43 | 13,843 | -0.02(-0.12%) |
Apr 14, 2023 | 16.82 | 16.82 | 16.39 | 16.45 | 19,828 | -0.27(-1.61%) |
Apr 13, 2023 | 16.54 | 16.91 | 16.54 | 16.72 | 12,249 | +0.09(+0.52%) |
Apr 12, 2023 | 16.84 | 16.84 | 16.57 | 16.63 | 5,396 | +0.08(+0.46%) |
Apr 11, 2023 | 16.55 | 16.75 | 16.50 | 16.56 | 28,880 | -0.03(-0.17%) |
Apr 10, 2023 | 16.36 | 16.68 | 16.36 | 16.59 | 15,699 | +0.17(+1.05%) |
Apr 06, 2023 | 16.36 | 16.48 | 16.36 | 16.41 | 13,441 | +0.10(+0.59%) |
Apr 05, 2023 | 16.74 | 16.83 | 16.18 | 16.32 | 26,496 | -0.48(-2.88%) |
Apr 04, 2023 | 17.12 | 17.12 | 16.70 | 16.80 | 13,953 | -0.33(-1.94%) |
Apr 03, 2023 | 16.74 | 17.13 | 16.35 | 17.13 | 24,158 | +0.26(+1.52%) |
Mar 31, 2023 | 17.11 | 17.27 | 16.28 | 16.88 | 75,424 | -0.08(-0.45%) |
Mar 30, 2023 | 16.98 | 17.25 | 16.61 | 16.95 | 15,582 | -0.03(-0.17%) |
Mar 29, 2023 | 17.34 | 17.34 | 16.69 | 16.98 | 43,773 | -0.44(-2.51%) |
Mar 28, 2023 | 17.36 | 17.74 | 17.23 | 17.42 | 16,483 | +0.09(+0.55%) |
Mar 27, 2023 | 17.18 | 17.46 | 17.18 | 17.32 | 6,512 | +0.14(+0.83%) |
Mar 24, 2023 | 16.83 | 17.34 | 16.70 | 17.18 | 19,538 | +0.28(+1.63%) |
Mar 23, 2023 | 16.85 | 16.96 | 16.43 | 16.91 | 44,743 | +0.20(+1.19%) |
Mar 22, 2023 | 17.37 | 17.37 | 16.71 | 16.71 | 21,413 | -0.64(-3.67%) |
Mar 21, 2023 | 17.07 | 17.50 | 17.07 | 17.34 | 35,793 | +0.46(+2.70%) |
Mar 20, 2023 | 17.04 | 17.27 | 16.78 | 16.89 | 28,844 | -0.01(-0.06%) |
Mar 17, 2023 | 17.73 | 17.73 | 16.71 | 16.90 | 116,797 | -0.95(-5.32%) |
Mar 16, 2023 | 17.30 | 17.93 | 17.09 | 17.85 | 49,859 | +0.47(+2.73%) |
Mar 15, 2023 | 17.43 | 17.86 | 17.32 | 17.37 | 65,429 | -0.24(-1.35%) |
Mar 14, 2023 | 17.73 | 18.49 | 17.61 | 17.61 | 21,294 | +0.41(+2.37%) |
Mar 13, 2023 | 17.85 | 18.56 | 16.89 | 17.20 | 40,913 | -0.85(-4.73%) |
Mar 10, 2023 | 18.72 | 18.72 | 18.00 | 18.05 | 43,213 | -0.69(-3.70%) |
Mar 09, 2023 | 18.98 | 19.14 | 18.71 | 18.75 | 29,941 | -0.29(-1.55%) |
Mar 08, 2023 | 19.03 | 19.12 | 18.69 | 19.04 | 27,143 | +0.02(+0.10%) |
Mar 07, 2023 | 19.08 | 19.16 | 18.83 | 19.02 | 19,421 | -0.02(-0.10%) |
Mar 06, 2023 | 19.44 | 19.44 | 18.81 | 19.04 | 42,055 | -0.38(-1.96%) |
Mar 03, 2023 | 19.51 | 19.59 | 19.38 | 19.42 | 8,135 | +0.05(+0.25%) |
Mar 02, 2023 | 19.41 | 19.41 | 19.27 | 19.37 | 6,311 | -0.04(-0.22%) |