Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.09 | 14.09 | 13.79 | 13.95 | 8,677 | -0.03(-0.21%) |
May 30, 2023 | 14.20 | 14.29 | 13.96 | 13.98 | 16,080 | -0.22(-1.55%) |
May 29, 2023 | 14.44 | 14.44 | 14.20 | 14.20 | 12,575 | -0.22(-1.53%) |
May 26, 2023 | 14.44 | 14.50 | 14.40 | 14.42 | 16,496 | +0.17(+1.19%) |
May 25, 2023 | 14.48 | 14.48 | 14.25 | 14.25 | 13,140 | -0.24(-1.66%) |
May 24, 2023 | 14.77 | 14.77 | 14.49 | 14.49 | 11,260 | -0.23(-1.56%) |
May 23, 2023 | 14.81 | 14.97 | 14.72 | 14.72 | 6,587 | -0.13(-0.88%) |
May 19, 2023 | 14.85 | 0 | -0.01(-0.07%) | |||
May 18, 2023 | 15.20 | 15.20 | 14.85 | 14.86 | 93,700 | -0.37(-2.43%) |
May 17, 2023 | 15.20 | 15.27 | 15.20 | 15.23 | 5,583 | -0.16(-1.04%) |
May 16, 2023 | 15.19 | 15.41 | 15.19 | 15.39 | 15,097 | -0.01(-0.06%) |
May 15, 2023 | 15.11 | 15.43 | 15.11 | 15.40 | 301,224 | +0.41(+2.74%) |
May 12, 2023 | 14.86 | 14.99 | 14.86 | 14.99 | 3,501 | -0.21(-1.38%) |
May 11, 2023 | 14.84 | 15.20 | 14.82 | 15.20 | 14,299 | +0.35(+2.36%) |
May 10, 2023 | 14.88 | 14.89 | 14.85 | 14.85 | 739 | -0.08(-0.54%) |
May 09, 2023 | 14.89 | 14.94 | 14.84 | 14.93 | 5,108 | -0.26(-1.71%) |
May 08, 2023 | 15.20 | 15.20 | 15.08 | 15.19 | 1,763 | -0.01(-0.07%) |
May 05, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 123 | +0.02(+0.13%) |
May 04, 2023 | 15.14 | 15.22 | 15.11 | 15.18 | 560 | +0.17(+1.13%) |
May 03, 2023 | 15.11 | 15.11 | 15.01 | 15.01 | 1,709 | -0.08(-0.53%) |
May 02, 2023 | 15.20 | 15.24 | 15.01 | 15.09 | 3,514 | -0.14(-0.92%) |
May 01, 2023 | 15.11 | 15.26 | 15.11 | 15.23 | 3,509 | +0.00(+0.00%) |
Apr 28, 2023 | 15.22 | 15.24 | 15.18 | 15.23 | 2,944 | +0.01(+0.07%) |
Apr 27, 2023 | 15.09 | 15.22 | 15.09 | 15.22 | 1,640 | +0.15(+1.00%) |
Apr 26, 2023 | 15.04 | 15.19 | 15.02 | 15.07 | 10,262 | +0.22(+1.48%) |
Apr 25, 2023 | 15.07 | 15.07 | 14.82 | 14.85 | 9,988 | -0.41(-2.69%) |
Apr 24, 2023 | 15.26 | 15.26 | 15.15 | 15.26 | 6,004 | -0.14(-0.91%) |
Apr 21, 2023 | 15.40 | 15.45 | 15.37 | 15.40 | 10,384 | -0.18(-1.16%) |
Apr 20, 2023 | 15.75 | 15.82 | 15.54 | 15.58 | 9,488 | -0.22(-1.39%) |
Apr 19, 2023 | 15.76 | 15.82 | 15.76 | 15.80 | 7,974 | -0.13(-0.82%) |
Apr 18, 2023 | 16.06 | 16.06 | 15.82 | 15.93 | 10,211 | +0.05(+0.31%) |
Apr 17, 2023 | 15.81 | 15.99 | 15.81 | 15.88 | 9,907 | +0.31(+1.99%) |
Apr 14, 2023 | 15.58 | 15.58 | 15.46 | 15.57 | 14,656 | -0.03(-0.19%) |
Apr 13, 2023 | 15.53 | 15.67 | 15.53 | 15.60 | 11,799 | +0.27(+1.76%) |
Apr 12, 2023 | 15.76 | 15.84 | 15.32 | 15.33 | 18,344 | -0.57(-3.58%) |
Apr 11, 2023 | 16.23 | 16.23 | 15.90 | 15.90 | 2,549 | -0.22(-1.36%) |
Apr 10, 2023 | 16.10 | 16.12 | 16.02 | 16.12 | 2,640 | +0.07(+0.44%) |
Apr 06, 2023 | 16.05 | 0 | +0.26(+1.65%) | |||
Apr 05, 2023 | 15.97 | 15.97 | 15.76 | 15.79 | 19,480 | -0.18(-1.13%) |
Apr 04, 2023 | 15.90 | 15.97 | 15.86 | 15.97 | 3,934 | -0.07(-0.44%) |
Apr 03, 2023 | 16.22 | 16.22 | 16.04 | 16.04 | 3,242 | -0.19(-1.17%) |
Mar 31, 2023 | 16.39 | 16.39 | 16.14 | 16.23 | 5,381 | -0.08(-0.49%) |
Mar 30, 2023 | 16.32 | 16.46 | 16.24 | 16.31 | 7,071 | +0.18(+1.12%) |
Mar 29, 2023 | 16.15 | 16.25 | 16.10 | 16.13 | 9,416 | -0.04(-0.25%) |
Mar 28, 2023 | 15.87 | 16.23 | 15.87 | 16.17 | 22,223 | +0.69(+4.46%) |
Mar 27, 2023 | 15.75 | 15.75 | 15.48 | 15.48 | 1,943 | -0.48(-3.01%) |
Mar 24, 2023 | 15.87 | 15.96 | 15.81 | 15.96 | 14,167 | -0.04(-0.25%) |
Mar 23, 2023 | 15.79 | 16.00 | 15.73 | 16.00 | 35,049 | +0.71(+4.64%) |
Mar 22, 2023 | 15.27 | 15.45 | 15.27 | 15.29 | 12,726 | +0.02(+0.13%) |
Mar 21, 2023 | 15.07 | 15.27 | 15.07 | 15.27 | 7,357 | +0.33(+2.21%) |
Mar 20, 2023 | 14.90 | 15.07 | 14.90 | 14.94 | 2,702 | -0.06(-0.40%) |
Mar 17, 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 3,021 | -0.12(-0.79%) |
Mar 16, 2023 | 14.88 | 15.12 | 14.88 | 15.12 | 2,158 | +0.18(+1.20%) |
Mar 15, 2023 | 14.82 | 14.94 | 14.81 | 14.94 | 12,754 | -0.21(-1.39%) |
Mar 14, 2023 | 15.05 | 15.15 | 14.81 | 15.15 | 11,227 | +0.00(+0.00%) |
Mar 13, 2023 | 15.04 | 15.15 | 15.00 | 15.15 | 7,603 | +0.10(+0.66%) |
Mar 10, 2023 | 14.97 | 15.13 | 14.97 | 15.05 | 8,797 | +0.00(+0.00%) |
Mar 09, 2023 | 15.39 | 15.39 | 15.00 | 15.05 | 11,086 | -0.50(-3.22%) |
Mar 08, 2023 | 15.60 | 15.60 | 15.55 | 15.55 | 2,877 | -0.18(-1.14%) |
Mar 07, 2023 | 15.82 | 15.82 | 15.73 | 15.73 | 2,129 | -0.20(-1.26%) |
Mar 06, 2023 | 16.11 | 16.11 | 15.93 | 15.93 | 6,298 | -0.08(-0.50%) |
Mar 03, 2023 | 16.03 | 16.09 | 16.00 | 16.01 | 3,695 | -0.16(-0.99%) |
Mar 02, 2023 | 15.78 | 16.17 | 15.78 | 16.17 | 6,047 | +0.36(+2.28%) |