Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.88 | 14.88 | 14.27 | 14.38 | 25,662 | -0.42(-2.85%) |
May 30, 2023 | 14.94 | 15.04 | 14.76 | 14.80 | 11,852 | -0.18(-1.22%) |
May 26, 2023 | 14.78 | 15.07 | 14.67 | 14.99 | 14,055 | +0.10(+0.64%) |
May 25, 2023 | 15.27 | 15.50 | 14.64 | 14.89 | 16,950 | -0.33(-2.14%) |
May 24, 2023 | 15.62 | 15.95 | 15.22 | 15.22 | 28,959 | -0.24(-1.55%) |
May 23, 2023 | 15.30 | 15.93 | 15.30 | 15.46 | 24,016 | +0.12(+0.81%) |
May 22, 2023 | 15.26 | 15.56 | 14.74 | 15.33 | 25,506 | +0.24(+1.59%) |
May 19, 2023 | 15.59 | 15.61 | 14.91 | 15.09 | 23,232 | -0.25(-1.63%) |
May 18, 2023 | 14.99 | 15.35 | 14.88 | 15.34 | 31,153 | +0.32(+2.11%) |
May 17, 2023 | 14.40 | 15.08 | 14.27 | 15.03 | 27,653 | +0.65(+4.54%) |
May 16, 2023 | 14.44 | 14.48 | 14.02 | 14.37 | 37,689 | -0.17(-1.19%) |
May 15, 2023 | 14.40 | 14.54 | 14.09 | 14.54 | 27,893 | +0.19(+1.34%) |
May 12, 2023 | 14.61 | 14.67 | 14.16 | 14.35 | 17,932 | -0.27(-1.84%) |
May 11, 2023 | 14.32 | 14.87 | 14.32 | 14.62 | 54,558 | +0.04(+0.26%) |
May 10, 2023 | 14.40 | 15.15 | 14.21 | 14.58 | 38,306 | +0.41(+2.91%) |
May 09, 2023 | 14.06 | 14.36 | 13.87 | 14.17 | 28,407 | +0.31(+2.22%) |
May 08, 2023 | 14.38 | 14.38 | 13.67 | 13.86 | 19,508 | -0.35(-2.43%) |
May 05, 2023 | 14.20 | 14.42 | 14.00 | 14.21 | 37,686 | +0.28(+1.98%) |
May 04, 2023 | 13.77 | 13.97 | 13.46 | 13.93 | 50,297 | +0.02(+0.14%) |
May 03, 2023 | 13.86 | 14.61 | 13.49 | 13.91 | 54,548 | +0.17(+1.24%) |
May 02, 2023 | 14.74 | 14.74 | 13.33 | 13.74 | 77,961 | -1.00(-6.77%) |
May 01, 2023 | 15.11 | 15.11 | 14.57 | 14.74 | 31,762 | -0.34(-2.27%) |
Apr 28, 2023 | 15.40 | 15.46 | 14.83 | 15.08 | 40,038 | +1.00(+7.09%) |
Apr 27, 2023 | 14.49 | 14.49 | 13.87 | 14.09 | 40,008 | +0.31(+2.28%) |
Apr 26, 2023 | 14.12 | 14.32 | 13.70 | 13.77 | 19,051 | -0.44(-3.08%) |
Apr 25, 2023 | 14.67 | 14.86 | 14.14 | 14.21 | 18,111 | -0.61(-4.10%) |
Apr 24, 2023 | 14.68 | 14.90 | 14.65 | 14.82 | 21,009 | +0.07(+0.45%) |
Apr 21, 2023 | 14.87 | 14.87 | 14.63 | 14.75 | 29,245 | -0.16(-1.08%) |
Apr 20, 2023 | 15.03 | 15.10 | 14.83 | 14.91 | 39,313 | -0.06(-0.38%) |
Apr 19, 2023 | 14.80 | 15.42 | 14.69 | 14.97 | 33,920 | +0.32(+2.21%) |
Apr 18, 2023 | 15.30 | 15.30 | 14.51 | 14.65 | 42,031 | -0.60(-3.93%) |
Apr 17, 2023 | 14.98 | 15.24 | 14.73 | 15.24 | 30,566 | +0.34(+2.30%) |
Apr 14, 2023 | 15.40 | 15.49 | 14.80 | 14.90 | 50,871 | -0.31(-2.03%) |
Apr 13, 2023 | 15.33 | 15.36 | 15.15 | 15.21 | 23,591 | -0.10(-0.65%) |
Apr 12, 2023 | 15.72 | 15.72 | 15.30 | 15.31 | 33,598 | -0.29(-1.83%) |
Apr 11, 2023 | 15.69 | 15.69 | 15.45 | 15.60 | 20,009 | -0.07(-0.42%) |
Apr 10, 2023 | 16.12 | 16.12 | 15.60 | 15.66 | 26,551 | -0.41(-2.54%) |
Apr 06, 2023 | 16.12 | 16.46 | 16.05 | 16.07 | 37,228 | -0.18(-1.11%) |
Apr 05, 2023 | 15.70 | 16.27 | 15.54 | 16.25 | 50,312 | +0.31(+1.97%) |
Apr 04, 2023 | 16.16 | 16.16 | 15.60 | 15.94 | 43,491 | -0.23(-1.41%) |
Apr 03, 2023 | 16.13 | 16.25 | 15.85 | 16.17 | 29,712 | +0.12(+0.77%) |
Mar 31, 2023 | 16.02 | 16.78 | 15.94 | 16.04 | 41,813 | +0.17(+1.08%) |
Mar 30, 2023 | 16.47 | 16.47 | 15.44 | 15.87 | 45,537 | -0.37(-2.28%) |
Mar 29, 2023 | 16.61 | 16.63 | 16.01 | 16.24 | 17,620 | -0.21(-1.27%) |
Mar 28, 2023 | 16.61 | 16.97 | 16.10 | 16.45 | 18,464 | -0.23(-1.37%) |
Mar 27, 2023 | 16.56 | 16.84 | 16.42 | 16.68 | 44,620 | +0.38(+2.33%) |
Mar 24, 2023 | 16.47 | 17.07 | 16.05 | 16.30 | 111,724 | -0.23(-1.38%) |
Mar 23, 2023 | 16.78 | 17.09 | 15.65 | 16.53 | 71,346 | -0.25(-1.47%) |
Mar 22, 2023 | 17.75 | 17.83 | 16.74 | 16.78 | 28,415 | -0.98(-5.51%) |
Mar 21, 2023 | 17.17 | 17.88 | 17.17 | 17.75 | 37,909 | +0.70(+4.12%) |
Mar 20, 2023 | 17.35 | 17.35 | 16.95 | 17.05 | 24,754 | +0.11(+0.67%) |
Mar 17, 2023 | 17.66 | 17.74 | 16.78 | 16.94 | 61,530 | -0.86(-4.81%) |
Mar 16, 2023 | 16.78 | 18.03 | 16.46 | 17.79 | 40,455 | +1.01(+6.00%) |
Mar 15, 2023 | 16.34 | 17.33 | 16.31 | 16.78 | 55,545 | +0.26(+1.55%) |
Mar 14, 2023 | 18.46 | 18.46 | 16.52 | 16.53 | 101,538 | -1.13(-6.40%) |
Mar 13, 2023 | 18.07 | 18.53 | 17.13 | 17.66 | 42,227 | -0.95(-5.11%) |
Mar 10, 2023 | 19.31 | 19.31 | 18.43 | 18.61 | 39,404 | -0.95(-4.86%) |
Mar 09, 2023 | 20.00 | 20.00 | 19.56 | 19.56 | 34,418 | -0.67(-3.33%) |
Mar 08, 2023 | 20.42 | 20.42 | 20.04 | 20.23 | 14,012 | -0.09(-0.42%) |
Mar 07, 2023 | 20.55 | 20.67 | 20.27 | 20.32 | 15,403 | -0.27(-1.29%) |
Mar 06, 2023 | 20.75 | 20.75 | 20.32 | 20.59 | 63,773 | -0.06(-0.28%) |
Mar 03, 2023 | 20.32 | 20.78 | 20.32 | 20.64 | 17,560 | +0.34(+1.69%) |
Mar 02, 2023 | 20.68 | 20.83 | 20.25 | 20.30 | 34,086 | -0.37(-1.79%) |