Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.40 | 16.84 | 16.23 | 16.67 | 16,831 | -0.08(-0.49%) |
May 30, 2023 | 16.56 | 17.11 | 16.39 | 16.75 | 14,831 | +0.73(+4.56%) |
May 26, 2023 | 16.24 | 16.47 | 16.00 | 16.02 | 10,275 | -0.20(-1.21%) |
May 25, 2023 | 16.86 | 16.86 | 15.97 | 16.21 | 17,822 | -0.48(-2.89%) |
May 24, 2023 | 16.40 | 16.70 | 16.10 | 16.70 | 6,130 | +0.04(+0.26%) |
May 23, 2023 | 17.02 | 17.45 | 16.62 | 16.65 | 14,406 | -0.30(-1.75%) |
May 22, 2023 | 16.37 | 17.15 | 16.29 | 16.95 | 18,296 | +0.42(+2.56%) |
May 19, 2023 | 16.67 | 16.67 | 16.34 | 16.53 | 10,205 | -0.05(-0.32%) |
May 18, 2023 | 16.73 | 16.96 | 16.29 | 16.58 | 22,348 | -0.16(-0.94%) |
May 17, 2023 | 16.04 | 16.86 | 16.01 | 16.74 | 24,263 | +0.71(+4.45%) |
May 16, 2023 | 16.14 | 16.17 | 15.82 | 16.02 | 9,997 | -0.14(-0.88%) |
May 15, 2023 | 15.71 | 16.19 | 15.63 | 16.16 | 13,219 | +0.79(+5.11%) |
May 12, 2023 | 15.58 | 15.65 | 15.29 | 15.38 | 12,368 | -0.33(-2.10%) |
May 11, 2023 | 16.44 | 16.44 | 15.59 | 15.71 | 18,837 | -0.83(-5.04%) |
May 10, 2023 | 16.50 | 16.88 | 16.15 | 16.54 | 11,639 | +0.42(+2.60%) |
May 09, 2023 | 16.02 | 16.20 | 15.85 | 16.12 | 10,497 | +0.25(+1.54%) |
May 08, 2023 | 16.15 | 16.15 | 15.71 | 15.88 | 14,419 | -0.45(-2.77%) |
May 05, 2023 | 15.85 | 16.43 | 15.85 | 16.33 | 15,531 | +0.84(+5.44%) |
May 04, 2023 | 15.21 | 15.77 | 15.21 | 15.49 | 12,608 | +0.28(+1.81%) |
May 03, 2023 | 15.27 | 15.75 | 15.15 | 15.21 | 10,484 | -0.28(-1.80%) |
May 02, 2023 | 15.02 | 15.49 | 14.82 | 15.49 | 10,420 | +0.40(+2.64%) |
May 01, 2023 | 15.90 | 15.90 | 15.00 | 15.09 | 47,809 | -0.92(-5.77%) |
Apr 28, 2023 | 15.95 | 16.12 | 15.59 | 16.02 | 8,921 | -0.03(-0.19%) |
Apr 27, 2023 | 15.79 | 16.05 | 15.39 | 16.05 | 10,888 | +0.59(+3.85%) |
Apr 26, 2023 | 16.06 | 16.38 | 15.43 | 15.45 | 30,221 | +0.17(+1.13%) |
Apr 25, 2023 | 15.22 | 15.59 | 15.02 | 15.28 | 15,822 | -0.14(-0.91%) |
Apr 24, 2023 | 15.67 | 15.92 | 15.22 | 15.42 | 27,660 | -0.25(-1.62%) |
Apr 21, 2023 | 15.95 | 16.03 | 15.58 | 15.67 | 11,742 | -0.26(-1.66%) |
Apr 20, 2023 | 16.53 | 16.63 | 15.80 | 15.94 | 22,002 | -0.79(-4.71%) |
Apr 19, 2023 | 17.06 | 17.13 | 16.63 | 16.73 | 26,132 | -0.90(-5.11%) |
Apr 18, 2023 | 17.68 | 18.24 | 17.46 | 17.63 | 28,865 | +0.35(+2.03%) |
Apr 17, 2023 | 17.11 | 17.46 | 16.78 | 17.27 | 25,441 | -0.44(-2.48%) |
Apr 14, 2023 | 17.94 | 17.96 | 16.96 | 17.71 | 40,134 | +0.07(+0.40%) |
Apr 13, 2023 | 16.83 | 17.76 | 16.83 | 17.64 | 45,145 | +1.30(+7.94%) |
Apr 12, 2023 | 16.88 | 16.96 | 16.30 | 16.35 | 81,374 | -0.34(-2.03%) |
Apr 11, 2023 | 16.01 | 16.88 | 16.01 | 16.69 | 52,765 | +0.96(+6.09%) |
Apr 10, 2023 | 14.82 | 15.82 | 14.60 | 15.73 | 29,589 | +0.87(+5.84%) |
Apr 06, 2023 | 14.71 | 15.03 | 14.44 | 14.86 | 11,488 | +0.11(+0.74%) |
Apr 05, 2023 | 15.40 | 15.40 | 14.62 | 14.75 | 43,605 | -0.53(-3.46%) |
Apr 04, 2023 | 15.73 | 15.73 | 15.15 | 15.28 | 24,509 | -0.22(-1.45%) |
Apr 03, 2023 | 15.74 | 15.74 | 15.21 | 15.50 | 56,285 | -0.23(-1.45%) |
Mar 31, 2023 | 15.22 | 15.84 | 15.22 | 15.73 | 33,851 | +0.62(+4.11%) |
Mar 30, 2023 | 15.22 | 15.48 | 15.02 | 15.11 | 32,256 | +0.08(+0.53%) |
Mar 29, 2023 | 14.60 | 15.20 | 14.60 | 15.03 | 20,663 | +0.85(+5.98%) |
Mar 28, 2023 | 14.10 | 14.34 | 13.97 | 14.18 | 65,822 | -0.04(-0.28%) |
Mar 27, 2023 | 14.62 | 14.74 | 14.07 | 14.22 | 19,952 | -0.39(-2.66%) |
Mar 24, 2023 | 14.81 | 14.85 | 14.45 | 14.61 | 15,733 | -0.39(-2.59%) |
Mar 23, 2023 | 15.04 | 15.58 | 14.47 | 15.00 | 25,407 | -0.28(-1.83%) |
Mar 22, 2023 | 16.48 | 16.48 | 15.11 | 15.28 | 31,891 | -0.97(-5.96%) |
Mar 21, 2023 | 15.38 | 16.44 | 15.32 | 16.25 | 41,083 | +1.12(+7.39%) |
Mar 20, 2023 | 15.66 | 15.66 | 15.00 | 15.13 | 39,092 | -0.06(-0.39%) |
Mar 17, 2023 | 15.05 | 15.27 | 14.59 | 15.19 | 23,289 | +0.77(+5.33%) |
Mar 16, 2023 | 14.13 | 14.61 | 13.91 | 14.42 | 13,895 | +0.32(+2.27%) |
Mar 15, 2023 | 14.02 | 14.20 | 13.76 | 14.10 | 20,166 | -0.07(-0.46%) |
Mar 14, 2023 | 14.23 | 14.91 | 13.93 | 14.17 | 66,172 | +0.69(+5.13%) |
Mar 13, 2023 | 12.59 | 13.70 | 12.31 | 13.47 | 39,337 | +0.88(+6.99%) |
Mar 10, 2023 | 13.01 | 13.14 | 12.47 | 12.59 | 31,599 | -0.54(-4.10%) |
Mar 09, 2023 | 14.10 | 14.20 | 13.13 | 13.13 | 68,137 | -0.98(-6.97%) |
Mar 08, 2023 | 14.09 | 14.20 | 13.87 | 14.12 | 10,822 | +0.10(+0.68%) |
Mar 07, 2023 | 14.32 | 14.45 | 14.02 | 14.02 | 9,221 | -0.41(-2.86%) |
Mar 06, 2023 | 14.69 | 15.02 | 14.43 | 14.43 | 9,564 | -0.10(-0.66%) |
Mar 03, 2023 | 14.01 | 14.65 | 13.98 | 14.53 | 18,243 | +0.21(+1.45%) |
Mar 02, 2023 | 14.16 | 14.36 | 13.78 | 14.32 | 50,836 | -0.09(-0.59%) |