Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.75 | 14.83 | 14.60 | 14.65 | 230,862 | -0.13(-0.91%) |
May 30, 2023 | 14.93 | 14.95 | 14.71 | 14.79 | 118,745 | -0.14(-0.96%) |
May 26, 2023 | 14.71 | 15.04 | 14.71 | 14.93 | 85,273 | +0.19(+1.30%) |
May 25, 2023 | 14.95 | 15.07 | 14.71 | 14.74 | 77,596 | -0.33(-2.16%) |
May 24, 2023 | 15.22 | 15.34 | 15.06 | 15.07 | 183,230 | -0.23(-1.50%) |
May 23, 2023 | 15.15 | 15.56 | 15.06 | 15.30 | 170,310 | +0.17(+1.14%) |
May 22, 2023 | 14.85 | 15.24 | 14.82 | 15.12 | 107,493 | +0.29(+1.94%) |
May 19, 2023 | 14.96 | 14.96 | 14.67 | 14.84 | 133,032 | +0.08(+0.52%) |
May 18, 2023 | 14.52 | 14.78 | 14.40 | 14.76 | 117,465 | +0.25(+1.72%) |
May 17, 2023 | 14.32 | 14.57 | 14.18 | 14.51 | 160,534 | +0.26(+1.82%) |
May 16, 2023 | 14.39 | 14.50 | 14.15 | 14.25 | 113,705 | -0.22(-1.51%) |
May 15, 2023 | 14.32 | 14.48 | 14.27 | 14.47 | 183,326 | +0.16(+1.13%) |
May 12, 2023 | 14.10 | 14.33 | 14.10 | 14.31 | 116,360 | +0.20(+1.41%) |
May 11, 2023 | 14.04 | 14.18 | 13.76 | 14.11 | 165,558 | +0.02(+0.13%) |
May 10, 2023 | 13.93 | 14.16 | 13.70 | 14.09 | 237,218 | +0.33(+2.42%) |
May 09, 2023 | 13.73 | 13.91 | 13.45 | 13.76 | 194,447 | +0.02(+0.14%) |
May 08, 2023 | 13.87 | 13.87 | 13.57 | 13.74 | 118,714 | -0.12(-0.89%) |
May 05, 2023 | 13.71 | 13.91 | 13.57 | 13.86 | 156,149 | +0.29(+2.17%) |
May 04, 2023 | 13.52 | 13.63 | 13.33 | 13.57 | 161,755 | -0.08(-0.56%) |
May 03, 2023 | 13.65 | 13.91 | 13.61 | 13.64 | 204,249 | +0.07(+0.49%) |
May 02, 2023 | 13.81 | 14.01 | 13.33 | 13.58 | 441,483 | -0.24(-1.72%) |
May 01, 2023 | 13.74 | 14.06 | 13.63 | 13.82 | 314,911 | -0.05(-0.34%) |
Apr 28, 2023 | 13.81 | 14.02 | 13.72 | 13.86 | 205,110 | +0.09(+0.62%) |
Apr 27, 2023 | 13.62 | 13.82 | 13.58 | 13.78 | 166,196 | +0.16(+1.19%) |
Apr 26, 2023 | 13.67 | 13.87 | 13.51 | 13.62 | 206,487 | -0.12(-0.90%) |
Apr 25, 2023 | 14.12 | 14.18 | 13.69 | 13.74 | 300,422 | -0.42(-2.95%) |
Apr 24, 2023 | 14.27 | 14.44 | 14.13 | 14.16 | 368,517 | -0.12(-0.86%) |
Apr 21, 2023 | 14.51 | 14.51 | 14.26 | 14.28 | 327,629 | -0.23(-1.57%) |
Apr 20, 2023 | 14.55 | 14.73 | 14.38 | 14.51 | 173,365 | -0.07(-0.46%) |
Apr 19, 2023 | 14.81 | 14.82 | 14.54 | 14.58 | 140,880 | -0.24(-1.60%) |
Apr 18, 2023 | 15.13 | 15.24 | 14.79 | 14.81 | 225,285 | -0.27(-1.76%) |
Apr 17, 2023 | 15.00 | 15.25 | 15.00 | 15.08 | 200,582 | +0.10(+0.70%) |
Apr 14, 2023 | 15.10 | 15.28 | 14.84 | 14.97 | 244,306 | -0.12(-0.82%) |
Apr 13, 2023 | 14.95 | 15.23 | 14.82 | 15.10 | 205,126 | +0.25(+1.66%) |
Apr 12, 2023 | 15.12 | 15.12 | 14.80 | 14.85 | 228,788 | -0.16(-1.08%) |
Apr 11, 2023 | 15.06 | 15.21 | 14.77 | 15.01 | 372,274 | -0.09(-0.57%) |
Apr 10, 2023 | 14.85 | 15.28 | 14.83 | 15.10 | 225,336 | +0.17(+1.15%) |
Apr 06, 2023 | 14.51 | 15.29 | 14.51 | 14.93 | 324,994 | +0.40(+2.75%) |
Apr 05, 2023 | 14.35 | 15.06 | 13.41 | 14.53 | 842,486 | -1.26(-8.00%) |
Apr 04, 2023 | 16.30 | 16.30 | 15.64 | 15.79 | 282,993 | -0.45(-2.75%) |
Apr 03, 2023 | 16.28 | 16.37 | 16.04 | 16.24 | 157,040 | +0.03(+0.18%) |
Mar 31, 2023 | 16.06 | 16.25 | 16.04 | 16.21 | 269,505 | +0.18(+1.13%) |
Mar 30, 2023 | 16.12 | 16.17 | 15.96 | 16.03 | 160,350 | +0.03(+0.18%) |
Mar 29, 2023 | 16.30 | 16.32 | 15.90 | 16.00 | 223,311 | -0.29(-1.75%) |
Mar 28, 2023 | 16.48 | 16.62 | 16.18 | 16.29 | 133,044 | -0.20(-1.21%) |
Mar 27, 2023 | 16.44 | 16.58 | 16.40 | 16.49 | 196,686 | +0.25(+1.52%) |
Mar 24, 2023 | 16.09 | 16.38 | 15.89 | 16.24 | 278,499 | +0.18(+1.12%) |
Mar 23, 2023 | 16.65 | 16.94 | 16.04 | 16.06 | 197,750 | -0.58(-3.48%) |
Mar 22, 2023 | 16.75 | 17.09 | 16.63 | 16.64 | 257,631 | -0.09(-0.57%) |
Mar 21, 2023 | 16.62 | 16.84 | 16.50 | 16.73 | 223,116 | +0.28(+1.67%) |
Mar 20, 2023 | 16.46 | 16.72 | 16.42 | 16.46 | 221,752 | +0.16(+0.99%) |
Mar 17, 2023 | 16.77 | 16.96 | 16.30 | 16.30 | 1,505,245 | -0.61(-3.60%) |
Mar 16, 2023 | 16.54 | 17.00 | 16.28 | 16.90 | 329,731 | +0.23(+1.37%) |
Mar 15, 2023 | 16.92 | 16.92 | 16.48 | 16.68 | 298,938 | -0.29(-1.74%) |
Mar 14, 2023 | 16.94 | 17.35 | 16.86 | 16.97 | 273,941 | +0.35(+2.12%) |
Mar 13, 2023 | 16.63 | 17.32 | 16.43 | 16.62 | 314,297 | -0.14(-0.85%) |
Mar 10, 2023 | 16.87 | 16.98 | 16.69 | 16.76 | 194,750 | -0.19(-1.12%) |
Mar 09, 2023 | 16.90 | 17.13 | 16.90 | 16.95 | 130,793 | +0.10(+0.56%) |
Mar 08, 2023 | 16.93 | 17.02 | 16.68 | 16.86 | 134,028 | -0.04(-0.22%) |
Mar 07, 2023 | 17.09 | 17.09 | 16.69 | 16.89 | 168,625 | -0.13(-0.78%) |
Mar 06, 2023 | 17.34 | 17.53 | 16.90 | 17.03 | 149,745 | -0.33(-1.92%) |
Mar 03, 2023 | 17.16 | 17.43 | 16.99 | 17.36 | 169,026 | +0.24(+1.39%) |
Mar 02, 2023 | 17.28 | 17.28 | 16.98 | 17.12 | 133,030 | -0.10(-0.61%) |