Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.28 | 14.35 | 14.22 | 14.26 | 177,737 | -0.03(-0.19%) |
May 30, 2023 | 14.21 | 14.34 | 14.18 | 14.28 | 134,845 | +0.06(+0.44%) |
May 26, 2023 | 14.20 | 14.26 | 14.10 | 14.22 | 101,883 | +0.06(+0.44%) |
May 25, 2023 | 14.27 | 14.28 | 14.04 | 14.16 | 160,969 | -0.13(-0.88%) |
May 24, 2023 | 14.49 | 14.49 | 14.19 | 14.28 | 140,442 | -0.21(-1.48%) |
May 23, 2023 | 14.58 | 14.87 | 14.49 | 14.50 | 197,547 | -0.11(-0.74%) |
May 22, 2023 | 14.51 | 14.68 | 14.45 | 14.61 | 171,189 | +0.10(+0.68%) |
May 19, 2023 | 14.72 | 14.79 | 14.50 | 14.51 | 149,627 | -0.07(-0.49%) |
May 18, 2023 | 14.65 | 14.78 | 14.54 | 14.58 | 154,227 | -0.07(-0.49%) |
May 17, 2023 | 14.44 | 14.71 | 14.31 | 14.65 | 216,505 | +0.28(+1.93%) |
May 16, 2023 | 14.59 | 14.72 | 14.37 | 14.37 | 178,234 | -0.21(-1.41%) |
May 15, 2023 | 14.48 | 14.64 | 14.41 | 14.58 | 141,200 | +0.09(+0.62%) |
May 12, 2023 | 14.31 | 14.49 | 14.22 | 14.49 | 128,060 | +0.02(+0.12%) |
May 11, 2023 | 14.45 | 14.47 | 14.34 | 14.47 | 87,895 | -0.05(-0.37%) |
May 10, 2023 | 14.62 | 14.62 | 14.39 | 14.52 | 105,106 | -0.03(-0.18%) |
May 09, 2023 | 14.57 | 14.59 | 14.34 | 14.55 | 103,397 | -0.04(-0.25%) |
May 08, 2023 | 14.66 | 14.66 | 14.49 | 14.59 | 122,294 | -0.04(-0.24%) |
May 05, 2023 | 14.77 | 14.82 | 14.49 | 14.62 | 98,456 | +0.01(+0.06%) |
May 04, 2023 | 14.52 | 14.65 | 14.43 | 14.61 | 125,901 | +0.05(+0.37%) |
May 03, 2023 | 14.53 | 14.81 | 14.53 | 14.56 | 136,405 | -0.09(-0.61%) |
May 02, 2023 | 14.53 | 14.72 | 14.36 | 14.65 | 185,119 | +0.04(+0.31%) |
May 01, 2023 | 14.78 | 15.02 | 14.53 | 14.61 | 252,147 | -0.46(-3.03%) |
Apr 28, 2023 | 14.90 | 15.45 | 14.90 | 15.06 | 208,040 | -0.12(-0.77%) |
Apr 27, 2023 | 14.93 | 15.20 | 14.86 | 15.18 | 130,202 | +0.26(+1.74%) |
Apr 26, 2023 | 15.03 | 15.13 | 14.85 | 14.92 | 154,549 | -0.05(-0.36%) |
Apr 25, 2023 | 14.99 | 15.11 | 14.94 | 14.97 | 147,710 | -0.05(-0.36%) |
Apr 24, 2023 | 15.03 | 15.19 | 14.95 | 15.03 | 223,125 | +0.09(+0.60%) |
Apr 21, 2023 | 14.94 | 15.01 | 14.70 | 14.94 | 191,097 | +0.22(+1.52%) |
Apr 20, 2023 | 14.66 | 14.80 | 14.62 | 14.71 | 101,120 | +0.01(+0.06%) |
Apr 19, 2023 | 14.63 | 14.80 | 14.53 | 14.70 | 210,332 | -0.01(-0.06%) |
Apr 18, 2023 | 14.95 | 14.95 | 14.67 | 14.71 | 108,155 | -0.21(-1.44%) |
Apr 17, 2023 | 14.63 | 14.95 | 14.62 | 14.93 | 212,641 | +0.30(+2.08%) |
Apr 14, 2023 | 14.70 | 14.84 | 14.50 | 14.62 | 178,363 | -0.13(-0.91%) |
Apr 13, 2023 | 14.73 | 14.81 | 14.64 | 14.76 | 177,537 | +0.00(+0.00%) |
Apr 12, 2023 | 14.95 | 15.01 | 14.76 | 14.76 | 198,371 | -0.11(-0.72%) |
Apr 11, 2023 | 14.89 | 14.98 | 14.73 | 14.86 | 260,484 | -0.04(-0.24%) |
Apr 10, 2023 | 15.03 | 15.15 | 14.70 | 14.90 | 245,497 | -0.15(-1.01%) |
Apr 06, 2023 | 14.94 | 15.07 | 14.90 | 15.05 | 119,306 | +0.15(+1.02%) |
Apr 05, 2023 | 14.86 | 14.97 | 14.83 | 14.90 | 153,673 | -0.04(-0.30%) |
Apr 04, 2023 | 15.18 | 15.35 | 14.90 | 14.95 | 304,948 | -0.29(-1.88%) |
Apr 03, 2023 | 15.44 | 15.60 | 15.06 | 15.23 | 250,608 | -0.21(-1.33%) |
Mar 31, 2023 | 15.15 | 15.44 | 15.03 | 15.44 | 305,245 | +0.41(+2.74%) |
Mar 30, 2023 | 14.95 | 15.06 | 14.88 | 15.03 | 204,230 | +0.09(+0.60%) |
Mar 29, 2023 | 14.97 | 15.02 | 14.73 | 14.94 | 272,255 | +0.13(+0.85%) |
Mar 28, 2023 | 14.74 | 14.88 | 14.72 | 14.81 | 220,424 | -0.01(-0.06%) |
Mar 27, 2023 | 14.85 | 14.99 | 14.74 | 14.82 | 209,824 | +0.03(+0.18%) |
Mar 24, 2023 | 14.43 | 14.80 | 14.36 | 14.79 | 344,849 | +0.33(+2.29%) |
Mar 23, 2023 | 14.37 | 14.80 | 14.37 | 14.46 | 280,664 | +0.10(+0.69%) |
Mar 22, 2023 | 14.95 | 14.95 | 14.33 | 14.36 | 287,126 | -0.65(-4.35%) |
Mar 21, 2023 | 14.75 | 15.12 | 14.75 | 15.02 | 367,269 | +0.41(+2.82%) |
Mar 20, 2023 | 14.43 | 14.72 | 14.40 | 14.61 | 416,116 | +0.30(+2.13%) |
Mar 17, 2023 | 14.62 | 14.62 | 14.29 | 14.30 | 968,816 | -0.43(-2.91%) |
Mar 16, 2023 | 14.67 | 15.00 | 14.56 | 14.73 | 343,509 | -0.10(-0.66%) |
Mar 15, 2023 | 14.58 | 14.95 | 14.53 | 14.83 | 439,169 | +0.05(+0.36%) |
Mar 14, 2023 | 14.86 | 15.20 | 14.75 | 14.78 | 406,107 | +0.29(+1.98%) |
Mar 13, 2023 | 14.34 | 14.77 | 14.33 | 14.49 | 393,311 | -0.06(-0.43%) |
Mar 10, 2023 | 15.10 | 15.16 | 14.44 | 14.55 | 380,067 | -0.51(-3.38%) |
Mar 09, 2023 | 15.20 | 15.23 | 14.99 | 15.06 | 377,321 | -0.18(-1.17%) |
Mar 08, 2023 | 15.33 | 15.41 | 15.08 | 15.24 | 274,680 | -0.13(-0.81%) |
Mar 07, 2023 | 15.73 | 15.77 | 15.25 | 15.37 | 219,633 | -0.37(-2.34%) |
Mar 06, 2023 | 15.37 | 15.82 | 15.37 | 15.73 | 360,196 | +0.39(+2.57%) |
Mar 03, 2023 | 15.38 | 15.56 | 15.30 | 15.34 | 223,265 | +0.02(+0.11%) |
Mar 02, 2023 | 15.44 | 15.57 | 15.23 | 15.32 | 178,524 | -0.06(-0.40%) |