Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.99 | 14.04 | 13.62 | 13.90 | 859,505 | -0.16(-1.14%) |
May 30, 2023 | 14.45 | 14.60 | 13.85 | 14.06 | 825,254 | -0.35(-2.43%) |
May 26, 2023 | 14.35 | 14.53 | 14.29 | 14.41 | 571,658 | +0.03(+0.21%) |
May 25, 2023 | 14.74 | 14.84 | 14.36 | 14.38 | 614,364 | -0.38(-2.57%) |
May 24, 2023 | 14.72 | 14.88 | 14.47 | 14.76 | 835,120 | -0.08(-0.54%) |
May 23, 2023 | 14.98 | 15.28 | 14.80 | 14.84 | 844,667 | -0.24(-1.59%) |
May 22, 2023 | 15.06 | 15.33 | 14.99 | 15.08 | 1,263,108 | +0.02(+0.13%) |
May 19, 2023 | 14.86 | 15.24 | 14.86 | 15.06 | 1,306,460 | +0.34(+2.31%) |
May 18, 2023 | 14.59 | 14.81 | 14.44 | 14.72 | 1,320,745 | +0.04(+0.27%) |
May 17, 2023 | 14.69 | 14.82 | 14.59 | 14.68 | 1,232,505 | +0.12(+0.82%) |
May 16, 2023 | 15.03 | 15.06 | 14.54 | 14.56 | 968,670 | -0.65(-4.27%) |
May 15, 2023 | 14.47 | 15.21 | 14.45 | 15.21 | 1,104,035 | +0.76(+5.26%) |
May 12, 2023 | 14.64 | 15.12 | 14.40 | 14.45 | 1,011,142 | -0.14(-0.96%) |
May 11, 2023 | 15.30 | 15.53 | 14.46 | 14.59 | 1,133,359 | -0.73(-4.77%) |
May 10, 2023 | 17.63 | 17.85 | 15.29 | 15.32 | 1,864,511 | +0.29(+1.93%) |
May 09, 2023 | 14.84 | 15.22 | 14.70 | 15.03 | 1,117,040 | +0.04(+0.27%) |
May 08, 2023 | 15.25 | 15.36 | 14.86 | 14.99 | 696,251 | -0.14(-0.93%) |
May 05, 2023 | 15.13 | 15.35 | 15.01 | 15.13 | 1,446,394 | +0.35(+2.37%) |
May 04, 2023 | 15.06 | 15.15 | 14.73 | 14.78 | 1,408,889 | -0.35(-2.31%) |
May 03, 2023 | 15.14 | 15.41 | 15.13 | 15.13 | 886,260 | +0.01(+0.07%) |
May 02, 2023 | 15.26 | 15.26 | 14.47 | 15.12 | 828,959 | -0.23(-1.50%) |
May 01, 2023 | 15.19 | 15.42 | 15.13 | 15.35 | 1,031,238 | +0.15(+0.99%) |
Apr 28, 2023 | 15.02 | 15.41 | 15.02 | 15.20 | 961,182 | +0.11(+0.73%) |
Apr 27, 2023 | 14.83 | 15.13 | 14.49 | 15.09 | 780,298 | +0.35(+2.37%) |
Apr 26, 2023 | 14.82 | 15.02 | 14.69 | 14.74 | 922,899 | -0.08(-0.54%) |
Apr 25, 2023 | 15.02 | 15.11 | 14.69 | 14.82 | 1,249,182 | -0.36(-2.37%) |
Apr 24, 2023 | 15.55 | 15.71 | 15.09 | 15.18 | 854,028 | -0.33(-2.13%) |
Apr 21, 2023 | 16.00 | 16.00 | 15.34 | 15.51 | 1,301,844 | -0.41(-2.58%) |
Apr 20, 2023 | 16.29 | 16.40 | 15.80 | 15.92 | 629,644 | -0.45(-2.75%) |
Apr 19, 2023 | 16.40 | 16.66 | 16.30 | 16.37 | 456,976 | -0.10(-0.61%) |
Apr 18, 2023 | 16.75 | 16.87 | 16.45 | 16.47 | 514,920 | -0.17(-1.02%) |
Apr 17, 2023 | 16.36 | 16.67 | 16.28 | 16.64 | 517,884 | +0.32(+1.96%) |
Apr 14, 2023 | 16.59 | 16.68 | 16.13 | 16.32 | 470,495 | -0.24(-1.45%) |
Apr 13, 2023 | 16.42 | 16.66 | 16.28 | 16.56 | 973,940 | +0.19(+1.16%) |
Apr 12, 2023 | 16.81 | 16.89 | 16.31 | 16.37 | 663,091 | -0.18(-1.09%) |
Apr 11, 2023 | 16.28 | 16.74 | 16.11 | 16.55 | 1,285,847 | +0.44(+2.73%) |
Apr 10, 2023 | 16.14 | 16.36 | 16.07 | 16.11 | 715,221 | -0.08(-0.49%) |
Apr 06, 2023 | 16.39 | 16.39 | 16.14 | 16.19 | 740,532 | -0.15(-0.92%) |
Apr 05, 2023 | 16.83 | 16.87 | 16.30 | 16.34 | 389,835 | -0.69(-4.05%) |
Apr 04, 2023 | 17.22 | 17.22 | 16.78 | 17.03 | 768,220 | -0.01(-0.06%) |
Apr 03, 2023 | 17.17 | 17.42 | 16.75 | 17.04 | 637,214 | -0.11(-0.64%) |
Mar 31, 2023 | 17.06 | 17.32 | 16.97 | 17.15 | 1,094,443 | +0.28(+1.66%) |
Mar 30, 2023 | 17.09 | 17.13 | 16.80 | 16.87 | 350,738 | -0.04(-0.24%) |
Mar 29, 2023 | 16.75 | 16.92 | 16.58 | 16.91 | 293,091 | +0.29(+1.74%) |
Mar 28, 2023 | 16.49 | 16.82 | 16.44 | 16.62 | 314,305 | +0.02(+0.12%) |
Mar 27, 2023 | 16.72 | 16.83 | 16.36 | 16.60 | 315,814 | +0.16(+0.97%) |
Mar 24, 2023 | 16.13 | 16.44 | 15.87 | 16.44 | 431,426 | +0.07(+0.43%) |
Mar 23, 2023 | 16.76 | 16.93 | 16.14 | 16.37 | 566,328 | -0.27(-1.62%) |
Mar 22, 2023 | 17.12 | 17.27 | 16.61 | 16.64 | 760,685 | -0.52(-3.03%) |
Mar 21, 2023 | 17.23 | 17.40 | 17.09 | 17.16 | 960,719 | +0.34(+2.02%) |
Mar 20, 2023 | 16.88 | 17.05 | 16.69 | 16.82 | 372,338 | +0.08(+0.48%) |
Mar 17, 2023 | 16.91 | 16.98 | 16.57 | 16.74 | 940,471 | -0.24(-1.41%) |
Mar 16, 2023 | 16.61 | 17.16 | 16.51 | 16.98 | 689,629 | +0.15(+0.89%) |
Mar 15, 2023 | 16.48 | 16.84 | 16.31 | 16.83 | 900,703 | -0.14(-0.82%) |
Mar 14, 2023 | 17.02 | 17.23 | 16.82 | 16.97 | 761,191 | +0.61(+3.73%) |
Mar 13, 2023 | 16.78 | 16.82 | 16.18 | 16.36 | 564,038 | -0.77(-4.50%) |
Mar 10, 2023 | 17.82 | 17.84 | 17.07 | 17.13 | 674,902 | -0.76(-4.25%) |
Mar 09, 2023 | 18.39 | 18.43 | 17.88 | 17.89 | 502,163 | -0.49(-2.67%) |
Mar 08, 2023 | 18.55 | 18.55 | 18.20 | 18.38 | 430,584 | -0.23(-1.24%) |
Mar 07, 2023 | 18.75 | 19.12 | 18.59 | 18.61 | 946,607 | -0.14(-0.75%) |
Mar 06, 2023 | 18.88 | 19.00 | 18.68 | 18.75 | 778,647 | -0.25(-1.32%) |
Mar 03, 2023 | 18.76 | 19.01 | 18.48 | 19.00 | 734,512 | +0.21(+1.12%) |
Mar 02, 2023 | 18.46 | 18.88 | 18.34 | 18.79 | 773,066 | +0.13(+0.70%) |