Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.06 | 15.26 | 15.06 | 15.21 | 213,360 | +0.04(+0.25%) |
May 30, 2023 | 14.78 | 15.29 | 14.78 | 15.17 | 209,339 | +0.37(+2.47%) |
May 26, 2023 | 14.57 | 14.83 | 14.52 | 14.80 | 131,952 | +0.22(+1.52%) |
May 25, 2023 | 14.57 | 14.69 | 14.43 | 14.58 | 159,260 | -0.08(-0.52%) |
May 24, 2023 | 15.03 | 15.13 | 14.63 | 14.66 | 209,030 | -0.44(-2.93%) |
May 23, 2023 | 14.81 | 15.22 | 14.80 | 15.10 | 219,406 | +0.30(+2.01%) |
May 22, 2023 | 14.65 | 14.85 | 14.52 | 14.80 | 154,452 | +0.21(+1.42%) |
May 19, 2023 | 14.82 | 14.86 | 14.55 | 14.59 | 156,270 | -0.09(-0.59%) |
May 18, 2023 | 14.58 | 14.78 | 14.43 | 14.68 | 193,240 | +0.08(+0.53%) |
May 17, 2023 | 14.52 | 14.68 | 14.37 | 14.60 | 172,959 | +0.18(+1.26%) |
May 16, 2023 | 14.75 | 14.77 | 14.40 | 14.42 | 175,416 | -0.32(-2.15%) |
May 15, 2023 | 14.96 | 15.02 | 14.51 | 14.74 | 168,952 | -0.19(-1.28%) |
May 12, 2023 | 14.94 | 15.07 | 14.71 | 14.93 | 226,873 | +0.02(+0.13%) |
May 11, 2023 | 14.47 | 14.94 | 14.47 | 14.91 | 224,034 | +0.34(+2.30%) |
May 10, 2023 | 14.89 | 14.89 | 14.50 | 14.58 | 267,043 | -0.12(-0.85%) |
May 09, 2023 | 14.89 | 14.90 | 14.34 | 14.70 | 356,368 | -0.42(-2.79%) |
May 08, 2023 | 15.29 | 15.30 | 15.03 | 15.12 | 149,713 | -0.09(-0.57%) |
May 05, 2023 | 15.06 | 15.30 | 15.00 | 15.21 | 221,230 | +0.42(+2.85%) |
May 04, 2023 | 14.67 | 14.92 | 14.54 | 14.79 | 215,238 | +0.06(+0.39%) |
May 03, 2023 | 14.74 | 14.96 | 14.64 | 14.73 | 205,243 | +0.04(+0.26%) |
May 02, 2023 | 15.27 | 15.29 | 14.60 | 14.69 | 276,655 | -0.62(-4.07%) |
May 01, 2023 | 15.40 | 15.58 | 15.29 | 15.31 | 229,410 | -0.13(-0.87%) |
Apr 28, 2023 | 15.37 | 15.71 | 15.32 | 15.45 | 156,293 | +0.12(+0.81%) |
Apr 27, 2023 | 15.06 | 15.37 | 15.04 | 15.32 | 120,895 | +0.18(+1.20%) |
Apr 26, 2023 | 15.36 | 15.47 | 15.06 | 15.14 | 218,599 | -0.25(-1.62%) |
Apr 25, 2023 | 15.62 | 15.68 | 15.37 | 15.39 | 136,721 | -0.35(-2.25%) |
Apr 24, 2023 | 15.76 | 15.82 | 15.58 | 15.75 | 120,431 | +0.00(+0.00%) |
Apr 21, 2023 | 15.74 | 15.77 | 15.52 | 15.75 | 140,285 | +0.01(+0.06%) |
Apr 20, 2023 | 16.01 | 16.12 | 15.55 | 15.74 | 122,656 | -0.27(-1.70%) |
Apr 19, 2023 | 15.92 | 16.09 | 15.77 | 16.01 | 144,782 | +0.07(+0.42%) |
Apr 18, 2023 | 16.08 | 16.19 | 15.87 | 15.94 | 167,493 | -0.12(-0.77%) |
Apr 17, 2023 | 15.79 | 16.13 | 15.70 | 16.07 | 186,243 | +0.31(+1.94%) |
Apr 14, 2023 | 16.00 | 16.05 | 15.50 | 15.76 | 270,988 | -0.23(-1.44%) |
Apr 13, 2023 | 16.00 | 16.18 | 15.93 | 15.99 | 207,140 | +0.03(+0.18%) |
Apr 12, 2023 | 16.26 | 16.40 | 15.92 | 15.96 | 144,552 | -0.21(-1.30%) |
Apr 11, 2023 | 16.29 | 16.29 | 15.99 | 16.17 | 249,333 | -0.10(-0.59%) |
Apr 10, 2023 | 15.93 | 16.30 | 15.92 | 16.27 | 213,765 | +0.21(+1.31%) |
Apr 06, 2023 | 15.94 | 16.13 | 15.90 | 16.06 | 155,795 | +0.20(+1.27%) |
Apr 05, 2023 | 15.80 | 15.96 | 15.73 | 15.86 | 182,544 | +0.01(+0.06%) |
Apr 04, 2023 | 15.81 | 15.88 | 15.56 | 15.85 | 205,157 | +0.12(+0.79%) |
Apr 03, 2023 | 16.14 | 16.30 | 15.55 | 15.72 | 318,739 | -0.20(-1.26%) |
Mar 31, 2023 | 15.37 | 15.95 | 15.37 | 15.92 | 341,920 | +0.54(+3.48%) |
Mar 30, 2023 | 15.48 | 15.54 | 15.32 | 15.39 | 155,130 | +0.12(+0.81%) |
Mar 29, 2023 | 15.26 | 15.53 | 15.22 | 15.26 | 226,223 | +0.07(+0.44%) |
Mar 28, 2023 | 14.96 | 15.22 | 14.93 | 15.20 | 206,427 | +0.11(+0.76%) |
Mar 27, 2023 | 14.97 | 15.14 | 14.85 | 15.08 | 281,638 | +0.19(+1.28%) |
Mar 24, 2023 | 14.34 | 14.93 | 14.34 | 14.89 | 696,729 | +0.51(+3.52%) |
Mar 23, 2023 | 14.80 | 14.99 | 14.33 | 14.38 | 419,110 | -0.33(-2.27%) |
Mar 22, 2023 | 15.29 | 15.42 | 14.71 | 14.72 | 318,440 | -0.65(-4.23%) |
Mar 21, 2023 | 15.30 | 15.57 | 15.16 | 15.37 | 200,564 | +0.25(+1.64%) |
Mar 20, 2023 | 14.99 | 15.23 | 14.85 | 15.12 | 192,221 | +0.16(+1.09%) |
Mar 17, 2023 | 15.40 | 15.49 | 14.69 | 14.96 | 540,526 | -0.46(-2.98%) |
Mar 16, 2023 | 15.61 | 15.74 | 15.28 | 15.42 | 237,089 | -0.43(-2.74%) |
Mar 15, 2023 | 15.33 | 15.88 | 15.26 | 15.85 | 267,935 | +0.18(+1.16%) |
Mar 14, 2023 | 15.88 | 16.07 | 15.39 | 15.67 | 236,418 | +0.15(+0.98%) |
Mar 13, 2023 | 15.48 | 15.76 | 15.33 | 15.52 | 276,763 | -0.10(-0.67%) |
Mar 10, 2023 | 16.23 | 16.30 | 15.40 | 15.62 | 419,365 | -0.70(-4.27%) |
Mar 09, 2023 | 16.86 | 16.89 | 16.29 | 16.32 | 137,867 | -0.55(-3.28%) |
Mar 08, 2023 | 16.56 | 17.01 | 16.52 | 16.87 | 149,033 | +0.34(+2.08%) |
Mar 07, 2023 | 17.10 | 17.14 | 16.47 | 16.53 | 217,383 | -0.59(-3.45%) |
Mar 06, 2023 | 17.20 | 17.35 | 17.06 | 17.12 | 267,832 | -0.10(-0.61%) |
Mar 03, 2023 | 17.07 | 17.27 | 17.03 | 17.22 | 159,065 | +0.28(+1.63%) |
Mar 02, 2023 | 16.62 | 16.95 | 16.56 | 16.95 | 192,827 | +0.19(+1.14%) |