Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.69 | 14.71 | 14.53 | 14.62 | 155,963 | -0.08(-0.57%) |
May 30, 2023 | 14.75 | 14.82 | 14.67 | 14.70 | 139,940 | +0.02(+0.13%) |
May 26, 2023 | 14.52 | 14.73 | 14.52 | 14.68 | 93,781 | +0.18(+1.21%) |
May 25, 2023 | 14.51 | 14.76 | 14.36 | 14.51 | 234,976 | +0.19(+1.36%) |
May 24, 2023 | 14.39 | 14.39 | 14.29 | 14.31 | 123,825 | -0.15(-1.03%) |
May 23, 2023 | 14.60 | 14.65 | 14.45 | 14.46 | 184,142 | -0.21(-1.45%) |
May 22, 2023 | 14.66 | 14.77 | 14.66 | 14.67 | 104,343 | -0.03(-0.19%) |
May 19, 2023 | 14.79 | 14.79 | 14.67 | 14.70 | 122,064 | -0.03(-0.19%) |
May 18, 2023 | 14.58 | 14.74 | 14.56 | 14.73 | 254,521 | +0.15(+1.02%) |
May 17, 2023 | 14.41 | 14.61 | 14.40 | 14.58 | 106,097 | +0.20(+1.42%) |
May 16, 2023 | 14.42 | 14.50 | 14.38 | 14.38 | 126,918 | -0.08(-0.58%) |
May 15, 2023 | 14.37 | 14.51 | 14.37 | 14.46 | 155,946 | +0.07(+0.51%) |
May 12, 2023 | 14.43 | 14.50 | 14.33 | 14.39 | 156,013 | -0.02(-0.13%) |
May 11, 2023 | 14.37 | 14.43 | 14.36 | 14.40 | 91,453 | -0.03(-0.19%) |
May 10, 2023 | 14.41 | 14.50 | 14.32 | 14.43 | 242,053 | +0.06(+0.45%) |
May 09, 2023 | 14.35 | 14.39 | 14.33 | 14.37 | 91,670 | -0.03(-0.19%) |
May 08, 2023 | 14.41 | 14.43 | 14.37 | 14.39 | 143,509 | -0.02(-0.13%) |
May 05, 2023 | 14.26 | 14.44 | 14.26 | 14.41 | 104,899 | +0.22(+1.56%) |
May 04, 2023 | 14.23 | 14.27 | 14.14 | 14.19 | 156,538 | -0.14(-0.97%) |
May 03, 2023 | 14.39 | 14.50 | 14.33 | 14.33 | 126,196 | -0.09(-0.64%) |
May 02, 2023 | 14.52 | 14.52 | 14.33 | 14.42 | 130,176 | -0.14(-0.95%) |
May 01, 2023 | 14.57 | 14.63 | 14.56 | 14.56 | 125,775 | +0.01(+0.06%) |
Apr 28, 2023 | 14.40 | 14.59 | 14.39 | 14.55 | 117,579 | +0.09(+0.64%) |
Apr 27, 2023 | 14.24 | 14.49 | 14.24 | 14.46 | 129,224 | +0.27(+1.89%) |
Apr 26, 2023 | 14.26 | 14.32 | 14.16 | 14.19 | 127,195 | -0.02(-0.13%) |
Apr 25, 2023 | 14.37 | 14.39 | 14.21 | 14.21 | 173,512 | -0.25(-1.73%) |
Apr 24, 2023 | 14.51 | 14.53 | 14.42 | 14.46 | 128,869 | -0.04(-0.26%) |
Apr 21, 2023 | 14.50 | 14.53 | 14.46 | 14.50 | 146,786 | -0.03(-0.19%) |
Apr 20, 2023 | 14.46 | 14.57 | 14.46 | 14.52 | 115,265 | -0.03(-0.19%) |
Apr 19, 2023 | 14.49 | 14.60 | 14.49 | 14.55 | 104,883 | -0.04(-0.25%) |
Apr 18, 2023 | 14.62 | 14.63 | 14.56 | 14.59 | 163,882 | +0.03(+0.19%) |
Apr 17, 2023 | 14.54 | 14.59 | 14.51 | 14.56 | 201,051 | +0.00(+0.00%) |
Apr 14, 2023 | 14.55 | 14.62 | 14.51 | 14.56 | 186,838 | -0.03(-0.19%) |
Apr 13, 2023 | 14.38 | 14.62 | 14.38 | 14.59 | 221,959 | +0.21(+1.48%) |
Apr 12, 2023 | 14.54 | 14.54 | 14.37 | 14.38 | 333,557 | -0.11(-0.77%) |
Apr 11, 2023 | 14.43 | 14.54 | 14.39 | 14.49 | 304,116 | +0.05(+0.32%) |
Apr 10, 2023 | 14.35 | 14.44 | 14.29 | 14.44 | 192,046 | +0.02(+0.13%) |
Apr 06, 2023 | 14.37 | 14.43 | 14.33 | 14.42 | 126,770 | +0.04(+0.26%) |
Apr 05, 2023 | 14.39 | 14.41 | 14.34 | 14.39 | 404,068 | -0.04(-0.26%) |
Apr 04, 2023 | 14.54 | 14.54 | 14.37 | 14.42 | 371,020 | -0.06(-0.38%) |
Apr 03, 2023 | 14.39 | 14.48 | 14.39 | 14.48 | 193,621 | +0.10(+0.71%) |
Mar 31, 2023 | 14.16 | 14.40 | 14.16 | 14.38 | 163,522 | +0.22(+1.57%) |
Mar 30, 2023 | 14.14 | 14.17 | 14.09 | 14.15 | 264,501 | +0.11(+0.79%) |
Mar 29, 2023 | 14.01 | 14.07 | 14.00 | 14.04 | 552,523 | +0.16(+1.13%) |
Mar 28, 2023 | 13.85 | 13.93 | 13.81 | 13.89 | 242,323 | -0.03(-0.20%) |
Mar 27, 2023 | 13.94 | 14.00 | 13.91 | 13.91 | 154,677 | +0.03(+0.20%) |
Mar 24, 2023 | 13.84 | 13.92 | 13.77 | 13.89 | 202,570 | +0.00(+0.00%) |
Mar 23, 2023 | 13.85 | 14.05 | 13.80 | 13.89 | 258,643 | +0.09(+0.67%) |
Mar 22, 2023 | 14.06 | 14.11 | 13.78 | 13.79 | 239,186 | -0.26(-1.84%) |
Mar 21, 2023 | 13.96 | 14.07 | 13.95 | 14.05 | 136,115 | +0.25(+1.81%) |
Mar 20, 2023 | 13.76 | 13.86 | 13.70 | 13.80 | 182,321 | +0.10(+0.74%) |
Mar 17, 2023 | 13.78 | 13.89 | 13.69 | 13.70 | 184,956 | -0.14(-1.00%) |
Mar 16, 2023 | 13.57 | 13.89 | 13.53 | 13.84 | 274,904 | +0.18(+1.29%) |
Mar 15, 2023 | 13.66 | 13.74 | 13.56 | 13.66 | 176,543 | -0.21(-1.53%) |
Mar 14, 2023 | 13.72 | 13.93 | 13.72 | 13.88 | 239,712 | +0.31(+2.32%) |
Mar 13, 2023 | 13.57 | 13.83 | 13.55 | 13.56 | 224,358 | -0.16(-1.15%) |
Mar 10, 2023 | 13.93 | 13.98 | 13.67 | 13.72 | 293,238 | -0.25(-1.79%) |
Mar 09, 2023 | 14.25 | 14.28 | 13.96 | 13.97 | 480,865 | -0.24(-1.69%) |
Mar 08, 2023 | 14.15 | 14.27 | 14.14 | 14.21 | 73,872 | +0.05(+0.33%) |
Mar 07, 2023 | 14.35 | 14.37 | 14.14 | 14.16 | 160,101 | -0.22(-1.54%) |
Mar 06, 2023 | 14.35 | 14.47 | 14.35 | 14.39 | 126,049 | +0.03(+0.19%) |
Mar 03, 2023 | 14.23 | 14.39 | 14.22 | 14.36 | 185,872 | +0.20(+1.44%) |
Mar 02, 2023 | 14.09 | 14.21 | 14.00 | 14.15 | 241,372 | +0.01(+0.07%) |