Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.23 | 15.65 | 15.20 | 15.33 | 354,357 | -0.27(-1.74%) |
May 30, 2023 | 15.54 | 15.71 | 15.44 | 15.60 | 213,677 | -0.09(-0.60%) |
May 26, 2023 | 15.76 | 15.96 | 15.53 | 15.69 | 504,261 | -0.07(-0.42%) |
May 25, 2023 | 15.83 | 15.99 | 15.68 | 15.76 | 333,279 | -0.22(-1.35%) |
May 24, 2023 | 16.13 | 16.23 | 15.72 | 15.98 | 387,643 | +0.01(+0.06%) |
May 23, 2023 | 15.70 | 16.11 | 15.67 | 15.97 | 272,325 | +0.27(+1.73%) |
May 22, 2023 | 15.80 | 15.92 | 15.48 | 15.69 | 355,223 | -0.11(-0.71%) |
May 19, 2023 | 16.09 | 16.16 | 15.73 | 15.81 | 255,577 | -0.37(-2.26%) |
May 18, 2023 | 15.77 | 16.21 | 15.64 | 16.17 | 414,298 | +0.40(+2.56%) |
May 17, 2023 | 15.53 | 15.88 | 15.41 | 15.77 | 620,875 | +0.19(+1.20%) |
May 16, 2023 | 15.15 | 15.62 | 15.15 | 15.58 | 364,478 | +0.27(+1.78%) |
May 15, 2023 | 14.88 | 15.83 | 14.78 | 15.31 | 942,137 | +0.60(+4.08%) |
May 12, 2023 | 14.43 | 14.77 | 14.36 | 14.71 | 390,554 | +0.38(+2.69%) |
May 11, 2023 | 14.22 | 14.39 | 14.04 | 14.32 | 165,305 | +0.08(+0.59%) |
May 10, 2023 | 14.21 | 14.29 | 14.06 | 14.24 | 206,532 | +0.08(+0.53%) |
May 09, 2023 | 14.03 | 14.24 | 13.98 | 14.16 | 131,124 | -0.02(-0.13%) |
May 08, 2023 | 14.33 | 14.59 | 13.99 | 14.18 | 197,794 | -0.07(-0.46%) |
May 05, 2023 | 14.35 | 14.44 | 14.03 | 14.25 | 252,760 | +0.32(+2.29%) |
May 04, 2023 | 14.17 | 14.52 | 13.44 | 13.93 | 592,374 | -0.30(-2.12%) |
May 03, 2023 | 14.28 | 14.45 | 14.08 | 14.23 | 309,397 | -0.03(-0.19%) |
May 02, 2023 | 14.62 | 14.62 | 14.15 | 14.26 | 312,462 | -0.39(-2.68%) |
May 01, 2023 | 14.68 | 14.99 | 14.62 | 14.65 | 235,314 | -0.05(-0.31%) |
Apr 28, 2023 | 14.54 | 14.77 | 14.50 | 14.70 | 202,000 | +0.20(+1.39%) |
Apr 27, 2023 | 14.41 | 14.54 | 14.27 | 14.50 | 192,573 | +0.18(+1.28%) |
Apr 26, 2023 | 14.35 | 14.43 | 14.19 | 14.31 | 187,400 | -0.03(-0.19%) |
Apr 25, 2023 | 14.51 | 14.55 | 14.30 | 14.34 | 174,750 | -0.26(-1.75%) |
Apr 24, 2023 | 14.45 | 14.63 | 14.19 | 14.60 | 301,723 | +0.15(+1.01%) |
Apr 21, 2023 | 14.48 | 14.56 | 14.19 | 14.45 | 240,506 | +0.16(+1.15%) |
Apr 20, 2023 | 14.38 | 14.38 | 14.15 | 14.29 | 158,471 | -0.05(-0.32%) |
Apr 19, 2023 | 14.34 | 14.54 | 14.19 | 14.33 | 271,230 | -0.11(-0.76%) |
Apr 18, 2023 | 14.62 | 14.68 | 14.36 | 14.44 | 113,500 | -0.08(-0.57%) |
Apr 17, 2023 | 14.62 | 14.68 | 14.45 | 14.52 | 183,570 | -0.11(-0.75%) |
Apr 14, 2023 | 14.65 | 14.72 | 14.47 | 14.63 | 131,803 | +0.03(+0.19%) |
Apr 13, 2023 | 14.65 | 14.73 | 14.53 | 14.61 | 125,736 | -0.06(-0.44%) |
Apr 12, 2023 | 14.63 | 14.83 | 14.56 | 14.67 | 121,039 | +0.01(+0.06%) |
Apr 11, 2023 | 14.25 | 14.83 | 14.25 | 14.66 | 235,620 | +0.44(+3.09%) |
Apr 10, 2023 | 14.50 | 14.61 | 14.08 | 14.22 | 303,202 | -0.17(-1.21%) |
Apr 06, 2023 | 14.42 | 14.44 | 14.25 | 14.40 | 138,889 | +0.03(+0.19%) |
Apr 05, 2023 | 14.34 | 14.48 | 14.12 | 14.37 | 250,467 | +0.05(+0.32%) |
Apr 04, 2023 | 14.68 | 14.69 | 14.27 | 14.32 | 186,440 | -0.37(-2.49%) |
Apr 03, 2023 | 14.54 | 15.00 | 14.44 | 14.69 | 378,570 | +0.39(+2.75%) |
Mar 31, 2023 | 14.30 | 14.44 | 14.22 | 14.30 | 285,877 | +0.02(+0.13%) |
Mar 30, 2023 | 14.40 | 14.49 | 14.24 | 14.28 | 186,772 | -0.04(-0.26%) |
Mar 29, 2023 | 14.35 | 14.37 | 14.18 | 14.31 | 216,248 | +0.12(+0.84%) |
Mar 28, 2023 | 13.56 | 14.40 | 13.56 | 14.19 | 409,368 | +0.48(+3.53%) |
Mar 27, 2023 | 13.47 | 13.95 | 13.45 | 13.71 | 200,540 | +0.28(+2.11%) |
Mar 24, 2023 | 13.23 | 13.56 | 13.17 | 13.43 | 238,953 | +0.03(+0.21%) |
Mar 23, 2023 | 13.82 | 14.00 | 13.26 | 13.40 | 468,144 | -0.30(-2.20%) |
Mar 22, 2023 | 14.28 | 14.28 | 13.68 | 13.70 | 366,653 | -0.45(-3.16%) |
Mar 21, 2023 | 14.26 | 14.51 | 14.15 | 14.15 | 275,024 | +0.14(+0.98%) |
Mar 20, 2023 | 14.09 | 14.22 | 13.98 | 14.01 | 530,953 | +0.00(+0.00%) |
Mar 17, 2023 | 14.08 | 14.19 | 13.73 | 14.01 | 679,232 | -0.20(-1.41%) |
Mar 16, 2023 | 13.85 | 14.22 | 13.69 | 14.21 | 458,541 | +0.23(+1.63%) |
Mar 15, 2023 | 14.32 | 14.44 | 13.92 | 13.98 | 615,614 | -0.53(-3.65%) |
Mar 14, 2023 | 14.44 | 14.94 | 14.42 | 14.51 | 336,953 | +0.10(+0.70%) |
Mar 13, 2023 | 14.50 | 14.86 | 14.26 | 14.41 | 480,147 | -0.27(-1.81%) |
Mar 10, 2023 | 14.80 | 15.08 | 14.58 | 14.68 | 269,159 | -0.16(-1.05%) |
Mar 09, 2023 | 14.83 | 15.08 | 14.76 | 14.83 | 499,877 | +0.01(+0.06%) |
Mar 08, 2023 | 14.83 | 14.94 | 14.66 | 14.83 | 419,593 | +0.00(+0.00%) |
Mar 07, 2023 | 14.98 | 15.15 | 14.74 | 14.83 | 519,811 | +0.09(+0.62%) |
Mar 06, 2023 | 14.59 | 15.05 | 14.53 | 14.73 | 318,858 | +0.17(+1.19%) |
Mar 03, 2023 | 14.56 | 14.84 | 14.53 | 14.56 | 391,908 | -0.07(-0.50%) |
Mar 02, 2023 | 14.28 | 14.85 | 14.23 | 14.63 | 549,391 | +0.27(+1.84%) |