Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.60 | 14.67 | 14.53 | 14.57 | 173,938 | -0.03(-0.19%) |
May 30, 2023 | 14.52 | 14.65 | 14.49 | 14.60 | 131,964 | +0.06(+0.44%) |
May 26, 2023 | 14.51 | 14.57 | 14.41 | 14.53 | 99,705 | +0.06(+0.44%) |
May 25, 2023 | 14.59 | 14.60 | 14.35 | 14.47 | 157,528 | -0.13(-0.88%) |
May 24, 2023 | 14.81 | 14.81 | 14.50 | 14.60 | 137,440 | -0.22(-1.48%) |
May 23, 2023 | 14.90 | 15.20 | 14.81 | 14.81 | 193,325 | -0.11(-0.73%) |
May 22, 2023 | 14.82 | 15.00 | 14.77 | 14.92 | 167,531 | +0.10(+0.68%) |
May 19, 2023 | 15.04 | 15.12 | 14.81 | 14.82 | 146,429 | -0.07(-0.49%) |
May 18, 2023 | 14.97 | 15.10 | 14.86 | 14.90 | 150,930 | -0.07(-0.49%) |
May 17, 2023 | 14.76 | 15.03 | 14.62 | 14.97 | 211,877 | +0.28(+1.93%) |
May 16, 2023 | 14.91 | 15.04 | 14.69 | 14.69 | 174,425 | -0.21(-1.41%) |
May 15, 2023 | 14.80 | 14.96 | 14.73 | 14.90 | 138,182 | +0.09(+0.62%) |
May 12, 2023 | 14.62 | 14.81 | 14.53 | 14.81 | 125,323 | +0.02(+0.12%) |
May 11, 2023 | 14.77 | 14.79 | 14.65 | 14.79 | 86,017 | -0.05(-0.37%) |
May 10, 2023 | 14.94 | 14.94 | 14.70 | 14.84 | 102,860 | -0.03(-0.18%) |
May 09, 2023 | 14.89 | 14.91 | 14.65 | 14.87 | 101,187 | -0.04(-0.24%) |
May 08, 2023 | 14.98 | 14.98 | 14.81 | 14.91 | 119,680 | -0.04(-0.24%) |
May 05, 2023 | 15.09 | 15.14 | 14.81 | 14.94 | 96,352 | +0.01(+0.06%) |
May 04, 2023 | 14.83 | 14.97 | 14.74 | 14.93 | 123,210 | +0.05(+0.37%) |
May 03, 2023 | 14.85 | 15.13 | 14.85 | 14.88 | 133,490 | -0.09(-0.61%) |
May 02, 2023 | 14.85 | 15.04 | 14.68 | 14.97 | 181,162 | +0.05(+0.31%) |
May 01, 2023 | 15.10 | 15.34 | 14.85 | 14.92 | 246,758 | -0.47(-3.03%) |
Apr 28, 2023 | 15.23 | 15.79 | 15.23 | 15.39 | 203,593 | -0.12(-0.77%) |
Apr 27, 2023 | 15.25 | 15.53 | 15.18 | 15.51 | 127,419 | +0.27(+1.74%) |
Apr 26, 2023 | 15.35 | 15.46 | 15.18 | 15.24 | 151,246 | -0.05(-0.36%) |
Apr 25, 2023 | 15.32 | 15.44 | 15.26 | 15.30 | 144,553 | -0.05(-0.36%) |
Apr 24, 2023 | 15.36 | 15.52 | 15.28 | 15.35 | 218,356 | +0.09(+0.60%) |
Apr 21, 2023 | 15.26 | 15.34 | 15.02 | 15.26 | 187,013 | +0.23(+1.52%) |
Apr 20, 2023 | 14.98 | 15.13 | 14.94 | 15.03 | 98,959 | +0.01(+0.06%) |
Apr 19, 2023 | 14.95 | 15.12 | 14.85 | 15.02 | 205,836 | -0.01(-0.06%) |
Apr 18, 2023 | 15.28 | 15.28 | 14.99 | 15.03 | 105,844 | -0.22(-1.44%) |
Apr 17, 2023 | 14.95 | 15.27 | 14.94 | 15.25 | 208,096 | +0.31(+2.08%) |
Apr 14, 2023 | 15.02 | 15.16 | 14.81 | 14.94 | 174,551 | -0.14(-0.91%) |
Apr 13, 2023 | 15.05 | 15.13 | 14.96 | 15.08 | 173,742 | +0.00(+0.00%) |
Apr 12, 2023 | 15.27 | 15.34 | 15.08 | 15.08 | 194,132 | -0.11(-0.72%) |
Apr 11, 2023 | 15.22 | 15.31 | 15.05 | 15.19 | 254,917 | -0.04(-0.24%) |
Apr 10, 2023 | 15.35 | 15.48 | 15.02 | 15.23 | 240,250 | -0.16(-1.01%) |
Apr 06, 2023 | 15.26 | 15.40 | 15.22 | 15.38 | 116,756 | +0.16(+1.02%) |
Apr 05, 2023 | 15.19 | 15.30 | 15.15 | 15.23 | 150,389 | -0.05(-0.30%) |
Apr 04, 2023 | 15.51 | 15.68 | 15.23 | 15.27 | 298,431 | -0.29(-1.88%) |
Apr 03, 2023 | 15.77 | 15.94 | 15.39 | 15.56 | 245,252 | -0.21(-1.33%) |
Mar 31, 2023 | 15.48 | 15.77 | 15.36 | 15.77 | 298,721 | +0.42(+2.74%) |
Mar 30, 2023 | 15.27 | 15.39 | 15.21 | 15.35 | 199,865 | +0.09(+0.60%) |
Mar 29, 2023 | 15.30 | 15.34 | 15.05 | 15.26 | 266,437 | +0.13(+0.85%) |
Mar 28, 2023 | 15.06 | 15.21 | 15.04 | 15.13 | 215,713 | -0.01(-0.06%) |
Mar 27, 2023 | 15.17 | 15.32 | 15.06 | 15.14 | 205,340 | +0.03(+0.18%) |
Mar 24, 2023 | 14.74 | 15.13 | 14.68 | 15.12 | 337,479 | +0.34(+2.29%) |
Mar 23, 2023 | 14.69 | 15.12 | 14.68 | 14.78 | 274,666 | +0.10(+0.68%) |
Mar 22, 2023 | 15.28 | 15.28 | 14.64 | 14.68 | 280,989 | -0.67(-4.35%) |
Mar 21, 2023 | 15.07 | 15.45 | 15.07 | 15.34 | 359,420 | +0.42(+2.82%) |
Mar 20, 2023 | 14.74 | 15.04 | 14.71 | 14.92 | 407,223 | +0.31(+2.13%) |
Mar 17, 2023 | 14.94 | 14.94 | 14.60 | 14.61 | 948,110 | -0.44(-2.91%) |
Mar 16, 2023 | 14.99 | 15.33 | 14.88 | 15.05 | 336,168 | -0.10(-0.66%) |
Mar 15, 2023 | 14.90 | 15.27 | 14.85 | 15.15 | 429,783 | +0.05(+0.36%) |
Mar 14, 2023 | 15.18 | 15.54 | 15.07 | 15.10 | 397,428 | +0.29(+1.98%) |
Mar 13, 2023 | 14.65 | 15.09 | 14.64 | 14.81 | 384,905 | -0.06(-0.43%) |
Mar 10, 2023 | 15.43 | 15.49 | 14.75 | 14.87 | 371,944 | -0.52(-3.38%) |
Mar 09, 2023 | 15.54 | 15.56 | 15.32 | 15.39 | 369,256 | -0.18(-1.17%) |
Mar 08, 2023 | 15.66 | 15.75 | 15.41 | 15.57 | 268,810 | -0.13(-0.81%) |
Mar 07, 2023 | 16.08 | 16.11 | 15.58 | 15.70 | 214,939 | -0.38(-2.34%) |
Mar 06, 2023 | 15.71 | 16.17 | 15.71 | 16.08 | 352,498 | +0.40(+2.57%) |
Mar 03, 2023 | 15.72 | 15.90 | 15.63 | 15.67 | 218,493 | +0.02(+0.11%) |
Mar 02, 2023 | 15.77 | 15.91 | 15.56 | 15.66 | 174,709 | -0.06(-0.40%) |