Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.63 | 15.63 | 15.56 | 15.62 | 54,848 | +0.04(+0.27%) |
May 30, 2023 | 15.56 | 15.58 | 15.54 | 15.58 | 41,184 | +0.10(+0.65%) |
May 26, 2023 | 15.44 | 15.49 | 15.42 | 15.48 | 37,739 | +0.03(+0.22%) |
May 25, 2023 | 15.52 | 15.52 | 15.43 | 15.44 | 88,198 | -0.06(-0.37%) |
May 24, 2023 | 15.57 | 15.57 | 15.48 | 15.50 | 63,531 | -0.03(-0.19%) |
May 23, 2023 | 15.51 | 15.55 | 15.50 | 15.53 | 70,444 | +0.01(+0.06%) |
May 22, 2023 | 15.52 | 15.56 | 15.52 | 15.52 | 141,125 | +0.01(+0.04%) |
May 19, 2023 | 15.55 | 15.55 | 15.50 | 15.51 | 49,711 | -0.03(-0.22%) |
May 18, 2023 | 15.58 | 15.58 | 15.53 | 15.55 | 51,514 | -0.04(-0.25%) |
May 17, 2023 | 15.68 | 15.68 | 15.58 | 15.59 | 120,690 | -0.03(-0.21%) |
May 16, 2023 | 15.65 | 15.65 | 15.62 | 15.62 | 30,698 | -0.07(-0.46%) |
May 15, 2023 | 15.69 | 15.70 | 15.68 | 15.69 | 348,550 | -0.05(-0.33%) |
May 12, 2023 | 15.82 | 15.82 | 15.72 | 15.74 | 78,900 | -0.06(-0.39%) |
May 11, 2023 | 15.86 | 15.86 | 15.80 | 15.81 | 22,666 | +0.03(+0.21%) |
May 10, 2023 | 15.75 | 15.77 | 15.75 | 15.77 | 42,415 | +0.09(+0.58%) |
May 09, 2023 | 15.70 | 15.70 | 15.66 | 15.68 | 89,741 | +0.01(+0.06%) |
May 08, 2023 | 15.68 | 15.71 | 15.67 | 15.67 | 59,681 | -0.09(-0.55%) |
May 05, 2023 | 15.76 | 15.78 | 15.73 | 15.76 | 38,173 | -0.07(-0.42%) |
May 04, 2023 | 15.76 | 15.86 | 15.76 | 15.82 | 16,064 | -0.00(-0.03%) |
May 03, 2023 | 15.84 | 15.85 | 15.80 | 15.83 | 31,167 | +0.02(+0.12%) |
May 02, 2023 | 15.70 | 15.82 | 15.70 | 15.81 | 60,912 | +0.15(+0.98%) |
May 01, 2023 | 15.76 | 15.78 | 15.64 | 15.66 | 21,338 | -0.19(-1.21%) |
Apr 28, 2023 | 15.80 | 15.85 | 15.79 | 15.85 | 31,108 | +0.11(+0.70%) |
Apr 27, 2023 | 15.78 | 15.78 | 15.72 | 15.74 | 64,246 | -0.04(-0.27%) |
Apr 26, 2023 | 15.89 | 15.89 | 15.78 | 15.78 | 47,646 | -0.07(-0.46%) |
Apr 25, 2023 | 15.83 | 15.87 | 15.83 | 15.86 | 49,067 | +0.09(+0.59%) |
Apr 24, 2023 | 15.69 | 15.77 | 15.69 | 15.76 | 24,941 | +0.06(+0.38%) |
Apr 21, 2023 | 15.77 | 15.77 | 15.67 | 15.70 | 71,819 | +0.00(+0.00%) |
Apr 20, 2023 | 15.71 | 15.71 | 15.69 | 15.70 | 43,136 | +0.05(+0.30%) |
Apr 19, 2023 | 15.70 | 15.70 | 15.65 | 15.66 | 31,968 | -0.07(-0.45%) |
Apr 18, 2023 | 15.74 | 15.74 | 15.70 | 15.73 | 37,718 | +0.02(+0.15%) |
Apr 17, 2023 | 15.74 | 15.74 | 15.68 | 15.70 | 39,073 | -0.07(-0.42%) |
Apr 14, 2023 | 15.80 | 15.80 | 15.74 | 15.77 | 31,679 | -0.04(-0.27%) |
Apr 13, 2023 | 15.84 | 15.84 | 15.79 | 15.81 | 116,526 | +0.03(+0.16%) |
Apr 12, 2023 | 15.83 | 15.85 | 15.78 | 15.79 | 78,772 | -0.01(-0.07%) |
Apr 11, 2023 | 15.78 | 15.81 | 15.76 | 15.80 | 46,631 | +0.00(+0.00%) |
Apr 10, 2023 | 15.80 | 15.80 | 15.76 | 15.80 | 24,492 | -0.09(-0.57%) |
Apr 06, 2023 | 15.92 | 15.92 | 15.87 | 15.89 | 117,497 | +0.00(+0.00%) |
Apr 05, 2023 | 15.89 | 15.91 | 15.86 | 15.89 | 52,698 | +0.04(+0.25%) |
Apr 04, 2023 | 15.78 | 15.86 | 15.75 | 15.85 | 45,992 | +0.01(+0.08%) |
Apr 03, 2023 | 15.71 | 15.86 | 15.70 | 15.84 | 33,312 | +0.11(+0.70%) |
Mar 31, 2023 | 15.69 | 15.73 | 15.66 | 15.73 | 89,169 | +0.11(+0.68%) |
Mar 30, 2023 | 15.60 | 15.63 | 15.60 | 15.62 | 35,029 | +0.02(+0.12%) |
Mar 29, 2023 | 15.58 | 15.62 | 15.55 | 15.60 | 90,362 | +0.04(+0.28%) |
Mar 28, 2023 | 15.58 | 15.59 | 15.55 | 15.56 | 29,684 | -0.04(-0.27%) |
Mar 27, 2023 | 15.64 | 15.64 | 15.57 | 15.60 | 31,521 | -0.15(-0.97%) |
Mar 24, 2023 | 15.73 | 15.77 | 15.70 | 15.76 | 56,532 | +0.09(+0.55%) |
Mar 23, 2023 | 15.60 | 15.70 | 15.60 | 15.67 | 71,799 | +0.07(+0.47%) |
Mar 22, 2023 | 15.52 | 15.66 | 15.46 | 15.60 | 55,763 | +0.10(+0.64%) |
Mar 21, 2023 | 15.49 | 15.53 | 15.47 | 15.50 | 29,727 | +0.02(+0.16%) |
Mar 20, 2023 | 15.54 | 15.54 | 15.45 | 15.47 | 18,907 | -0.06(-0.38%) |
Mar 17, 2023 | 15.52 | 15.56 | 15.50 | 15.53 | 23,414 | +0.12(+0.77%) |
Mar 16, 2023 | 15.54 | 15.54 | 15.37 | 15.41 | 76,886 | -0.06(-0.40%) |
Mar 15, 2023 | 15.41 | 15.53 | 15.42 | 15.48 | 156,273 | +0.16(+1.02%) |
Mar 14, 2023 | 15.39 | 15.39 | 15.31 | 15.32 | 75,360 | -0.08(-0.52%) |
Mar 13, 2023 | 15.36 | 15.52 | 15.33 | 15.40 | 52,471 | +0.13(+0.84%) |
Mar 10, 2023 | 15.26 | 15.33 | 15.25 | 15.27 | 90,069 | +0.13(+0.88%) |
Mar 09, 2023 | 15.14 | 15.17 | 15.12 | 15.14 | 31,452 | +0.01(+0.06%) |
Mar 08, 2023 | 15.18 | 15.21 | 15.12 | 15.13 | 61,198 | -0.03(-0.22%) |
Mar 07, 2023 | 15.21 | 15.22 | 15.13 | 15.16 | 56,851 | -0.02(-0.16%) |
Mar 06, 2023 | 15.28 | 15.28 | 15.17 | 15.19 | 76,055 | -0.02(-0.16%) |
Mar 03, 2023 | 15.19 | 15.21 | 15.13 | 15.21 | 60,804 | +0.11(+0.76%) |
Mar 02, 2023 | 15.07 | 15.10 | 15.03 | 15.10 | 226,079 | -0.01(-0.04%) |