Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.59 | 17.81 | 17.51 | 17.62 | 11,597 | -0.13(-0.71%) |
May 30, 2023 | 17.89 | 17.92 | 17.57 | 17.75 | 28,078 | +0.33(+1.92%) |
May 26, 2023 | 16.92 | 17.56 | 16.92 | 17.41 | 15,176 | +0.74(+4.45%) |
May 25, 2023 | 16.78 | 16.78 | 16.50 | 16.67 | 8,487 | +0.47(+2.91%) |
May 24, 2023 | 16.00 | 16.21 | 15.92 | 16.20 | 3,877 | +0.07(+0.44%) |
May 23, 2023 | 16.36 | 16.53 | 16.13 | 16.13 | 4,714 | -0.41(-2.47%) |
May 22, 2023 | 16.27 | 16.65 | 16.27 | 16.54 | 6,678 | +0.25(+1.51%) |
May 19, 2023 | 16.42 | 16.42 | 16.26 | 16.29 | 2,513 | -0.13(-0.81%) |
May 18, 2023 | 16.02 | 16.43 | 16.02 | 16.42 | 9,110 | +0.54(+3.41%) |
May 17, 2023 | 15.51 | 15.89 | 15.51 | 15.88 | 2,029 | +0.46(+2.96%) |
May 16, 2023 | 15.41 | 15.50 | 15.41 | 15.42 | 14,067 | +0.01(+0.06%) |
May 15, 2023 | 15.24 | 15.41 | 15.24 | 15.41 | 1,905 | +0.38(+2.49%) |
May 12, 2023 | 15.20 | 15.20 | 15.00 | 15.04 | 765 | -0.22(-1.41%) |
May 11, 2023 | 15.34 | 15.34 | 15.14 | 15.26 | 3,902 | -0.09(-0.56%) |
May 10, 2023 | 15.18 | 15.39 | 15.17 | 15.34 | 6,576 | +0.40(+2.68%) |
May 09, 2023 | 14.86 | 15.00 | 14.86 | 14.94 | 12,348 | +0.04(+0.28%) |
May 08, 2023 | 14.60 | 14.90 | 14.58 | 14.90 | 26,986 | +0.66(+4.67%) |
May 05, 2023 | 13.88 | 14.28 | 13.88 | 14.24 | 25,459 | +0.47(+3.42%) |
May 04, 2023 | 13.64 | 13.87 | 13.64 | 13.76 | 15,799 | +0.45(+3.35%) |
May 03, 2023 | 13.36 | 13.51 | 13.32 | 13.32 | 897 | -0.19(-1.40%) |
May 02, 2023 | 13.64 | 13.64 | 13.50 | 13.51 | 1,088 | -0.23(-1.65%) |
May 01, 2023 | 13.79 | 13.79 | 13.68 | 13.73 | 2,855 | -0.04(-0.26%) |
Apr 28, 2023 | 13.76 | 13.81 | 13.65 | 13.77 | 763 | -0.30(-2.16%) |
Apr 27, 2023 | 13.94 | 14.09 | 13.88 | 14.07 | 8,808 | +0.19(+1.35%) |
Apr 26, 2023 | 13.94 | 14.03 | 13.89 | 13.89 | 1,168 | +0.32(+2.33%) |
Apr 25, 2023 | 14.00 | 14.00 | 13.57 | 13.57 | 483 | -0.68(-4.77%) |
Apr 24, 2023 | 14.41 | 14.47 | 14.25 | 14.25 | 555 | -0.15(-1.02%) |
Apr 21, 2023 | 14.39 | 14.40 | 14.38 | 14.40 | 361 | +0.08(+0.54%) |
Apr 20, 2023 | 14.38 | 14.49 | 14.28 | 14.32 | 2,059 | -0.27(-1.87%) |
Apr 19, 2023 | 14.61 | 14.65 | 14.59 | 14.59 | 330 | -0.11(-0.77%) |
Apr 18, 2023 | 14.69 | 14.73 | 14.69 | 14.71 | 357 | +0.06(+0.41%) |
Apr 17, 2023 | 14.59 | 14.65 | 14.59 | 14.65 | 248 | +0.11(+0.74%) |
Apr 14, 2023 | 14.64 | 14.64 | 14.49 | 14.54 | 441 | -0.03(-0.23%) |
Apr 13, 2023 | 14.62 | 14.63 | 14.57 | 14.57 | 471 | +0.23(+1.58%) |
Apr 12, 2023 | 14.55 | 14.55 | 14.35 | 14.35 | 3,085 | +0.04(+0.29%) |
Apr 11, 2023 | 14.19 | 14.39 | 14.15 | 14.30 | 8,056 | -0.04(-0.28%) |
Apr 10, 2023 | 14.07 | 14.37 | 14.07 | 14.35 | 5,355 | +0.08(+0.58%) |
Apr 06, 2023 | 13.93 | 14.26 | 13.93 | 14.26 | 3,277 | +0.08(+0.54%) |
Apr 05, 2023 | 14.55 | 14.55 | 14.13 | 14.19 | 752 | -0.57(-3.83%) |
Apr 04, 2023 | 14.84 | 14.84 | 14.75 | 14.75 | 125 | -0.10(-0.69%) |
Apr 03, 2023 | 14.88 | 14.88 | 14.71 | 14.85 | 1,185 | -0.16(-1.07%) |
Mar 31, 2023 | 14.76 | 15.02 | 14.76 | 15.02 | 3,758 | +0.45(+3.06%) |
Mar 30, 2023 | 14.56 | 14.61 | 14.56 | 14.57 | 886 | +0.25(+1.72%) |
Mar 29, 2023 | 14.32 | 14.32 | 14.18 | 14.32 | 851 | +0.28(+1.99%) |
Mar 28, 2023 | 14.02 | 14.04 | 14.02 | 14.04 | 217 | -0.06(-0.44%) |
Mar 27, 2023 | 14.27 | 14.28 | 14.05 | 14.11 | 1,403 | -0.03(-0.24%) |
Mar 24, 2023 | 14.22 | 14.22 | 14.13 | 14.14 | 858 | -0.29(-2.03%) |
Mar 23, 2023 | 14.45 | 14.50 | 14.21 | 14.43 | 783 | +0.33(+2.35%) |
Mar 22, 2023 | 14.33 | 14.50 | 14.09 | 14.10 | 452 | -0.28(-1.93%) |
Mar 21, 2023 | 14.15 | 14.38 | 14.15 | 14.38 | 392 | +0.46(+3.32%) |
Mar 20, 2023 | 13.85 | 13.92 | 13.73 | 13.92 | 1,672 | -0.05(-0.36%) |
Mar 17, 2023 | 14.09 | 14.16 | 13.89 | 13.97 | 802 | -0.10(-0.72%) |
Mar 16, 2023 | 13.75 | 14.07 | 13.72 | 14.07 | 610 | +0.39(+2.85%) |
Mar 15, 2023 | 13.49 | 13.72 | 13.49 | 13.68 | 700 | -0.01(-0.08%) |
Mar 14, 2023 | 13.62 | 13.71 | 13.62 | 13.69 | 822 | +0.28(+2.11%) |
Mar 13, 2023 | 13.03 | 13.57 | 12.91 | 13.41 | 14,696 | +0.23(+1.75%) |
Mar 10, 2023 | 13.39 | 13.39 | 13.10 | 13.18 | 786 | -0.47(-3.48%) |
Mar 09, 2023 | 14.29 | 14.29 | 13.65 | 13.65 | 474 | -0.49(-3.47%) |
Mar 08, 2023 | 14.13 | 14.19 | 14.00 | 14.14 | 608 | +0.13(+0.96%) |
Mar 07, 2023 | 14.15 | 14.26 | 14.01 | 14.01 | 414 | -0.24(-1.69%) |
Mar 06, 2023 | 14.40 | 14.61 | 14.25 | 14.25 | 5,834 | -0.12(-0.85%) |
Mar 03, 2023 | 14.04 | 14.38 | 14.04 | 14.37 | 1,058 | +0.15(+1.07%) |
Mar 02, 2023 | 13.99 | 14.22 | 13.99 | 14.22 | 518 | +0.08(+0.60%) |