Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.50 | 15.90 | 15.39 | 15.90 | 13,274 | +0.37(+2.38%) |
May 30, 2023 | 15.50 | 15.81 | 15.50 | 15.53 | 3,088 | -0.25(-1.55%) |
May 26, 2023 | 16.04 | 16.05 | 15.75 | 15.78 | 4,260 | +0.20(+1.25%) |
May 25, 2023 | 15.50 | 15.89 | 15.50 | 15.58 | 11,429 | -0.23(-1.45%) |
May 24, 2023 | 15.43 | 16.03 | 15.43 | 15.81 | 12,762 | -0.52(-3.18%) |
May 23, 2023 | 16.00 | 16.33 | 15.97 | 16.33 | 7,051 | +0.24(+1.49%) |
May 22, 2023 | 15.51 | 16.33 | 15.51 | 16.09 | 11,345 | -0.23(-1.40%) |
May 19, 2023 | 15.50 | 16.32 | 15.50 | 16.32 | 3,904 | +0.09(+0.54%) |
May 18, 2023 | 16.03 | 16.23 | 16.02 | 16.23 | 9,847 | +0.18(+1.12%) |
May 17, 2023 | 15.91 | 16.11 | 15.89 | 16.05 | 4,572 | +0.06(+0.38%) |
May 16, 2023 | 15.75 | 16.12 | 15.75 | 15.99 | 6,180 | -0.12(-0.74%) |
May 15, 2023 | 15.80 | 16.37 | 15.80 | 16.11 | 8,172 | +0.32(+2.05%) |
May 12, 2023 | 15.83 | 15.88 | 15.72 | 15.79 | 8,538 | +0.45(+2.91%) |
May 11, 2023 | 16.08 | 16.08 | 15.17 | 15.34 | 8,249 | -0.71(-4.42%) |
May 10, 2023 | 16.00 | 16.30 | 15.99 | 16.05 | 4,629 | +0.04(+0.26%) |
May 09, 2023 | 16.19 | 16.32 | 16.01 | 16.01 | 28,530 | -0.29(-1.79%) |
May 08, 2023 | 16.14 | 16.30 | 16.14 | 16.30 | 16,349 | +0.21(+1.31%) |
May 05, 2023 | 15.85 | 16.21 | 15.81 | 16.09 | 11,836 | +0.28(+1.77%) |
May 04, 2023 | 15.62 | 15.91 | 15.62 | 15.81 | 23,100 | +0.14(+0.89%) |
May 03, 2023 | 16.09 | 16.09 | 15.65 | 15.67 | 4,227 | -0.21(-1.31%) |
May 02, 2023 | 15.77 | 15.94 | 15.59 | 15.88 | 17,297 | +0.11(+0.68%) |
May 01, 2023 | 15.74 | 15.95 | 15.74 | 15.77 | 2,815 | +0.03(+0.20%) |
Apr 28, 2023 | 15.80 | 15.80 | 15.25 | 15.74 | 13,023 | -0.06(-0.38%) |
Apr 27, 2023 | 15.61 | 15.88 | 15.61 | 15.80 | 5,128 | +0.00(+0.00%) |
Apr 26, 2023 | 15.61 | 15.85 | 15.61 | 15.80 | 8,733 | +0.11(+0.71%) |
Apr 25, 2023 | 15.61 | 15.78 | 15.40 | 15.69 | 17,902 | -0.01(-0.08%) |
Apr 24, 2023 | 15.76 | 15.94 | 15.70 | 15.70 | 8,333 | -0.26(-1.63%) |
Apr 21, 2023 | 15.95 | 15.98 | 15.85 | 15.96 | 6,098 | -0.30(-1.88%) |
Apr 20, 2023 | 16.39 | 16.62 | 16.25 | 16.27 | 7,433 | -0.31(-1.90%) |
Apr 19, 2023 | 16.22 | 16.58 | 16.22 | 16.58 | 9,549 | -0.26(-1.54%) |
Apr 18, 2023 | 16.72 | 16.84 | 16.38 | 16.84 | 6,983 | +0.50(+3.06%) |
Apr 17, 2023 | 17.00 | 17.00 | 16.20 | 16.34 | 14,160 | -0.47(-2.80%) |
Apr 14, 2023 | 16.95 | 16.96 | 16.62 | 16.81 | 4,480 | -0.14(-0.80%) |
Apr 13, 2023 | 17.00 | 17.15 | 16.87 | 16.95 | 16,006 | +0.05(+0.27%) |
Apr 12, 2023 | 16.42 | 17.00 | 16.42 | 16.90 | 17,244 | +0.35(+2.11%) |
Apr 11, 2023 | 16.60 | 16.67 | 16.41 | 16.55 | 13,263 | -0.01(-0.06%) |
Apr 10, 2023 | 16.60 | 16.60 | 16.38 | 16.56 | 9,731 | -0.14(-0.84%) |
Apr 06, 2023 | 16.48 | 16.79 | 16.48 | 16.70 | 6,895 | -0.06(-0.38%) |
Apr 05, 2023 | 16.81 | 16.81 | 16.71 | 16.76 | 3,934 | -0.07(-0.39%) |
Apr 04, 2023 | 16.84 | 17.00 | 16.80 | 16.83 | 16,955 | -0.09(-0.53%) |
Apr 03, 2023 | 17.09 | 17.09 | 16.63 | 16.92 | 27,158 | -0.01(-0.06%) |
Mar 31, 2023 | 16.61 | 16.96 | 16.45 | 16.93 | 13,006 | +0.38(+2.30%) |
Mar 30, 2023 | 16.56 | 16.80 | 16.41 | 16.55 | 21,658 | +0.16(+0.98%) |
Mar 29, 2023 | 15.88 | 16.50 | 15.88 | 16.39 | 7,373 | +0.63(+4.00%) |
Mar 28, 2023 | 15.89 | 16.05 | 15.76 | 15.76 | 8,352 | -0.20(-1.25%) |
Mar 27, 2023 | 15.53 | 16.00 | 15.52 | 15.96 | 6,969 | +0.18(+1.14%) |
Mar 24, 2023 | 15.75 | 15.80 | 15.59 | 15.78 | 19,641 | -0.16(-1.00%) |
Mar 23, 2023 | 16.21 | 16.25 | 15.94 | 15.94 | 5,674 | -0.28(-1.73%) |
Mar 22, 2023 | 16.13 | 16.26 | 15.86 | 16.22 | 4,938 | +0.13(+0.81%) |
Mar 21, 2023 | 16.65 | 16.65 | 15.94 | 16.09 | 4,204 | -0.42(-2.54%) |
Mar 20, 2023 | 15.89 | 17.01 | 15.89 | 16.51 | 12,475 | -0.04(-0.23%) |
Mar 17, 2023 | 16.08 | 16.60 | 16.00 | 16.55 | 7,933 | +0.47(+2.92%) |
Mar 16, 2023 | 15.80 | 16.10 | 15.54 | 16.08 | 40,694 | +0.19(+1.20%) |
Mar 15, 2023 | 16.65 | 16.65 | 15.84 | 15.89 | 24,235 | -0.67(-4.05%) |
Mar 14, 2023 | 16.64 | 16.92 | 16.46 | 16.56 | 17,145 | +0.29(+1.78%) |
Mar 13, 2023 | 15.99 | 16.70 | 15.85 | 16.27 | 17,090 | +0.27(+1.70%) |
Mar 10, 2023 | 15.51 | 16.11 | 15.51 | 16.00 | 9,907 | +0.08(+0.53%) |
Mar 09, 2023 | 16.09 | 16.50 | 15.84 | 15.91 | 7,777 | -0.04(-0.26%) |
Mar 08, 2023 | 15.91 | 16.37 | 15.91 | 15.96 | 15,754 | -0.41(-2.53%) |
Mar 07, 2023 | 16.40 | 16.90 | 16.17 | 16.37 | 6,505 | -0.64(-3.77%) |
Mar 06, 2023 | 17.49 | 17.49 | 16.97 | 17.01 | 8,669 | -0.28(-1.61%) |
Mar 03, 2023 | 16.55 | 17.40 | 16.55 | 17.29 | 16,712 | +0.59(+3.53%) |
Mar 02, 2023 | 16.45 | 16.74 | 16.40 | 16.70 | 21,298 | +0.26(+1.58%) |