Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.52 | 15.56 | 15.36 | 15.52 | 2,522,523 | -0.24(-1.49%) |
May 30, 2023 | 15.80 | 15.85 | 15.70 | 15.76 | 2,449,511 | -0.02(-0.12%) |
May 26, 2023 | 15.80 | 15.90 | 15.77 | 15.78 | 2,547,207 | -0.12(-0.74%) |
May 25, 2023 | 16.02 | 16.02 | 15.84 | 15.90 | 2,302,357 | -0.03(-0.18%) |
May 24, 2023 | 15.99 | 16.01 | 15.91 | 15.92 | 1,235,714 | -0.07(-0.43%) |
May 23, 2023 | 16.01 | 16.07 | 15.98 | 15.99 | 1,673,208 | -0.10(-0.61%) |
May 22, 2023 | 16.09 | 16.14 | 16.04 | 16.09 | 1,426,759 | +0.24(+1.48%) |
May 19, 2023 | 15.80 | 15.89 | 15.76 | 15.86 | 1,631,705 | +0.12(+0.75%) |
May 18, 2023 | 15.85 | 15.87 | 15.69 | 15.74 | 2,720,391 | -0.22(-1.35%) |
May 17, 2023 | 15.98 | 16.00 | 15.87 | 15.95 | 2,032,246 | -0.17(-1.03%) |
May 16, 2023 | 16.16 | 16.18 | 16.11 | 16.12 | 1,286,737 | -0.07(-0.42%) |
May 15, 2023 | 16.15 | 16.20 | 16.07 | 16.19 | 1,690,538 | +0.14(+0.85%) |
May 12, 2023 | 16.16 | 16.25 | 16.03 | 16.05 | 3,069,303 | +0.22(+1.36%) |
May 11, 2023 | 16.34 | 16.36 | 15.68 | 15.84 | 6,113,137 | -0.80(-4.83%) |
May 10, 2023 | 16.63 | 16.69 | 16.51 | 16.64 | 3,114,887 | -0.13(-0.76%) |
May 09, 2023 | 16.73 | 16.77 | 16.71 | 16.77 | 1,417,741 | +0.08(+0.47%) |
May 08, 2023 | 16.56 | 16.71 | 16.56 | 16.69 | 1,739,421 | +0.16(+0.95%) |
May 05, 2023 | 16.44 | 16.55 | 16.43 | 16.53 | 1,714,103 | +0.12(+0.72%) |
May 04, 2023 | 16.35 | 16.44 | 16.35 | 16.41 | 1,841,816 | +0.04(+0.24%) |
May 03, 2023 | 16.35 | 16.44 | 16.35 | 16.38 | 1,743,738 | +0.09(+0.54%) |
May 02, 2023 | 16.24 | 16.32 | 16.20 | 16.29 | 1,411,808 | -0.02(-0.12%) |
May 01, 2023 | 16.34 | 16.40 | 16.30 | 16.31 | 1,360,303 | +0.05(+0.30%) |
Apr 28, 2023 | 16.34 | 16.39 | 16.23 | 16.26 | 3,017,734 | -0.26(-1.60%) |
Apr 27, 2023 | 16.47 | 16.53 | 16.39 | 16.52 | 2,552,781 | +0.05(+0.30%) |
Apr 26, 2023 | 16.46 | 16.58 | 16.46 | 16.47 | 1,774,860 | -0.06(-0.36%) |
Apr 25, 2023 | 16.60 | 16.62 | 16.51 | 16.53 | 2,325,138 | +0.01(+0.06%) |
Apr 24, 2023 | 16.50 | 16.57 | 16.48 | 16.52 | 981,084 | +0.01(+0.06%) |
Apr 21, 2023 | 16.43 | 16.55 | 16.41 | 16.51 | 1,648,883 | +0.20(+1.20%) |
Apr 20, 2023 | 16.37 | 16.37 | 16.29 | 16.32 | 985,700 | +0.00(+0.00%) |
Apr 19, 2023 | 16.36 | 16.37 | 16.27 | 16.32 | 866,897 | -0.06(-0.36%) |
Apr 18, 2023 | 16.49 | 16.49 | 16.33 | 16.38 | 1,524,673 | +0.03(+0.18%) |
Apr 17, 2023 | 16.30 | 16.37 | 16.27 | 16.35 | 1,549,904 | -0.13(-0.77%) |
Apr 14, 2023 | 16.44 | 16.55 | 16.39 | 16.47 | 2,240,649 | -0.06(-0.36%) |
Apr 13, 2023 | 16.34 | 16.53 | 16.34 | 16.53 | 2,328,197 | +0.24(+1.50%) |
Apr 12, 2023 | 16.36 | 16.41 | 16.27 | 16.29 | 2,918,341 | +0.08(+0.48%) |
Apr 11, 2023 | 16.23 | 16.29 | 16.20 | 16.21 | 2,797,820 | -0.08(-0.48%) |
Apr 10, 2023 | 16.36 | 16.41 | 16.20 | 16.29 | 3,010,586 | -0.44(-2.64%) |
Apr 06, 2023 | 16.41 | 16.81 | 16.41 | 16.73 | 6,720,142 | +0.52(+3.20%) |
Apr 05, 2023 | 16.21 | 16.25 | 16.14 | 16.21 | 5,422,607 | -0.13(-0.78%) |
Apr 04, 2023 | 16.17 | 16.42 | 16.13 | 16.34 | 5,460,714 | +0.15(+0.91%) |
Apr 03, 2023 | 16.08 | 16.20 | 16.03 | 16.19 | 2,816,436 | +0.04(+0.24%) |
Mar 31, 2023 | 16.02 | 16.17 | 16.02 | 16.15 | 1,699,443 | +0.13(+0.80%) |
Mar 30, 2023 | 16.03 | 16.17 | 16.00 | 16.02 | 1,354,520 | +0.19(+1.18%) |
Mar 29, 2023 | 15.86 | 15.88 | 15.79 | 15.84 | 1,533,757 | +0.03(+0.18%) |
Mar 28, 2023 | 15.77 | 15.86 | 15.76 | 15.81 | 1,220,436 | -0.04(-0.24%) |
Mar 27, 2023 | 15.78 | 15.89 | 15.73 | 15.85 | 2,309,466 | +0.12(+0.73%) |
Mar 24, 2023 | 15.62 | 15.74 | 15.57 | 15.73 | 1,481,895 | +0.13(+0.86%) |
Mar 23, 2023 | 15.60 | 15.70 | 15.51 | 15.60 | 2,573,118 | -0.20(-1.28%) |
Mar 22, 2023 | 15.73 | 15.94 | 15.73 | 15.80 | 2,125,478 | +0.03(+0.18%) |
Mar 21, 2023 | 15.69 | 15.85 | 15.63 | 15.77 | 1,819,159 | +0.03(+0.18%) |
Mar 20, 2023 | 15.64 | 15.77 | 15.61 | 15.74 | 2,210,918 | -0.02(-0.12%) |
Mar 17, 2023 | 15.83 | 15.87 | 15.75 | 15.76 | 3,991,571 | -0.05(-0.30%) |
Mar 16, 2023 | 15.57 | 15.83 | 15.51 | 15.81 | 4,904,752 | +0.35(+2.24%) |
Mar 15, 2023 | 15.41 | 15.47 | 15.36 | 15.46 | 2,468,591 | +0.00(+0.00%) |
Mar 14, 2023 | 15.37 | 15.46 | 15.23 | 15.46 | 2,454,334 | +0.16(+1.07%) |
Mar 13, 2023 | 15.31 | 15.49 | 15.29 | 15.30 | 4,025,908 | -0.02(-0.13%) |
Mar 10, 2023 | 15.32 | 15.41 | 15.23 | 15.32 | 3,429,506 | -0.08(-0.50%) |
Mar 09, 2023 | 15.45 | 15.56 | 15.37 | 15.39 | 3,017,923 | +0.31(+2.04%) |
Mar 08, 2023 | 15.11 | 15.19 | 15.06 | 15.09 | 3,200,191 | +0.11(+0.71%) |
Mar 07, 2023 | 15.16 | 15.17 | 14.94 | 14.98 | 2,285,464 | -0.06(-0.38%) |
Mar 06, 2023 | 15.02 | 15.15 | 15.02 | 15.04 | 1,906,467 | +0.03(+0.19%) |
Mar 03, 2023 | 14.87 | 15.02 | 14.86 | 15.01 | 2,315,044 | +0.27(+1.83%) |
Mar 02, 2023 | 14.65 | 14.77 | 14.60 | 14.74 | 1,993,898 | +0.05(+0.33%) |