Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.08 | 15.28 | 15.08 | 15.23 | 9,471,168 | +0.06(+0.38%) |
May 30, 2023 | 15.17 | 15.22 | 15.11 | 15.18 | 6,886,292 | +0.03(+0.19%) |
May 26, 2023 | 15.09 | 15.22 | 15.07 | 15.15 | 6,633,124 | +0.20(+1.34%) |
May 25, 2023 | 15.03 | 15.04 | 14.81 | 14.95 | 9,746,150 | +0.10(+0.64%) |
May 24, 2023 | 14.89 | 14.93 | 14.79 | 14.85 | 7,242,167 | +0.03(+0.19%) |
May 23, 2023 | 14.85 | 14.93 | 14.80 | 14.82 | 7,452,350 | -0.11(-0.77%) |
May 22, 2023 | 14.79 | 15.01 | 14.77 | 14.94 | 10,828,046 | +0.38(+2.62%) |
May 19, 2023 | 14.60 | 14.70 | 14.55 | 14.56 | 7,726,161 | +0.10(+0.66%) |
May 18, 2023 | 14.40 | 14.48 | 14.39 | 14.46 | 9,831,330 | -0.04(-0.26%) |
May 17, 2023 | 14.32 | 14.53 | 14.32 | 14.50 | 8,091,476 | +0.08(+0.53%) |
May 16, 2023 | 14.55 | 14.59 | 14.41 | 14.42 | 13,843,459 | -0.22(-1.50%) |
May 15, 2023 | 14.44 | 14.68 | 14.39 | 14.64 | 9,345,695 | +0.25(+1.72%) |
May 12, 2023 | 14.32 | 14.42 | 14.30 | 14.39 | 11,371,527 | +0.05(+0.33%) |
May 11, 2023 | 14.51 | 14.51 | 14.33 | 14.35 | 16,719,579 | -0.26(-1.76%) |
May 10, 2023 | 14.58 | 14.64 | 14.49 | 14.61 | 16,281,139 | +0.03(+0.20%) |
May 09, 2023 | 14.56 | 14.60 | 14.52 | 14.58 | 13,214,000 | +0.01(+0.07%) |
May 08, 2023 | 14.65 | 14.67 | 14.56 | 14.57 | 12,689,127 | +0.01(+0.07%) |
May 05, 2023 | 14.55 | 14.58 | 14.48 | 14.56 | 11,805,037 | -0.05(-0.33%) |
May 04, 2023 | 14.68 | 14.75 | 14.60 | 14.61 | 12,902,335 | -0.08(-0.52%) |
May 03, 2023 | 14.81 | 14.87 | 14.65 | 14.68 | 9,814,076 | -0.15(-1.03%) |
May 02, 2023 | 14.78 | 14.86 | 14.66 | 14.83 | 10,929,738 | +0.05(+0.32%) |
May 01, 2023 | 14.80 | 14.82 | 14.73 | 14.79 | 8,057,483 | -0.05(-0.32%) |
Apr 28, 2023 | 14.57 | 14.84 | 14.57 | 14.83 | 12,224,026 | +0.22(+1.50%) |
Apr 27, 2023 | 14.39 | 14.64 | 14.39 | 14.61 | 12,158,617 | +0.44(+3.10%) |
Apr 26, 2023 | 14.16 | 14.27 | 14.11 | 14.18 | 11,713,825 | +0.06(+0.41%) |
Apr 25, 2023 | 14.20 | 14.20 | 14.11 | 14.12 | 15,399,731 | -0.03(-0.20%) |
Apr 24, 2023 | 14.15 | 14.19 | 14.04 | 14.15 | 12,311,151 | -0.05(-0.34%) |
Apr 21, 2023 | 14.23 | 14.28 | 14.17 | 14.19 | 7,237,327 | +0.02(+0.13%) |
Apr 20, 2023 | 14.15 | 14.31 | 14.12 | 14.18 | 17,705,610 | +0.03(+0.20%) |
Apr 19, 2023 | 14.16 | 14.24 | 14.09 | 14.15 | 20,016,482 | -0.13(-0.94%) |
Apr 18, 2023 | 14.48 | 14.50 | 14.26 | 14.28 | 21,755,904 | -0.22(-1.51%) |
Apr 17, 2023 | 14.39 | 14.60 | 14.37 | 14.50 | 17,989,670 | +0.01(+0.07%) |
Apr 14, 2023 | 14.75 | 14.84 | 14.38 | 14.49 | 27,267,192 | -0.21(-1.43%) |
Apr 13, 2023 | 15.15 | 15.24 | 14.63 | 14.70 | 42,336,900 | -1.59(-9.78%) |
Apr 12, 2023 | 16.91 | 16.99 | 16.24 | 16.29 | 17,765,332 | -0.36(-2.18%) |
Apr 11, 2023 | 16.45 | 16.66 | 16.40 | 16.66 | 12,265,300 | +0.06(+0.35%) |
Apr 10, 2023 | 16.57 | 16.60 | 16.42 | 16.60 | 9,642,199 | +0.13(+0.81%) |
Apr 06, 2023 | 16.51 | 16.58 | 16.37 | 16.47 | 7,155,877 | -0.08(-0.46%) |
Apr 05, 2023 | 16.60 | 16.65 | 16.46 | 16.54 | 5,824,267 | -0.04(-0.23%) |
Apr 04, 2023 | 16.64 | 16.67 | 16.55 | 16.58 | 7,880,215 | -0.05(-0.29%) |
Apr 03, 2023 | 16.43 | 16.65 | 16.43 | 16.63 | 8,848,371 | -0.02(-0.11%) |
Mar 31, 2023 | 16.64 | 16.67 | 16.47 | 16.65 | 8,783,552 | +0.29(+1.75%) |
Mar 30, 2023 | 16.33 | 16.36 | 16.24 | 16.36 | 6,590,004 | +0.17(+1.06%) |
Mar 29, 2023 | 16.07 | 16.21 | 16.05 | 16.19 | 8,222,226 | +0.18(+1.13%) |
Mar 28, 2023 | 16.06 | 16.14 | 15.92 | 16.01 | 10,096,847 | -0.24(-1.47%) |
Mar 27, 2023 | 16.13 | 16.27 | 16.07 | 16.25 | 12,553,754 | +0.21(+1.31%) |
Mar 24, 2023 | 15.99 | 16.05 | 15.89 | 16.04 | 6,526,490 | -0.13(-0.83%) |
Mar 23, 2023 | 16.09 | 16.29 | 15.90 | 16.17 | 14,867,872 | +0.32(+2.05%) |
Mar 22, 2023 | 16.01 | 16.14 | 15.84 | 15.85 | 8,853,495 | -0.28(-1.72%) |
Mar 21, 2023 | 16.08 | 16.14 | 15.92 | 16.12 | 13,766,568 | -0.04(-0.24%) |
Mar 20, 2023 | 16.13 | 16.27 | 16.08 | 16.16 | 10,039,212 | +0.04(+0.24%) |
Mar 17, 2023 | 16.29 | 16.34 | 16.09 | 16.12 | 16,354,005 | -0.29(-1.75%) |
Mar 16, 2023 | 16.01 | 16.42 | 16.01 | 16.41 | 7,755,084 | +0.25(+1.54%) |
Mar 15, 2023 | 16.12 | 16.24 | 15.97 | 16.16 | 15,636,005 | -0.38(-2.31%) |
Mar 14, 2023 | 16.43 | 16.67 | 16.42 | 16.54 | 7,749,581 | +0.06(+0.35%) |
Mar 13, 2023 | 16.47 | 16.71 | 16.20 | 16.49 | 13,955,374 | -0.39(-2.32%) |
Mar 10, 2023 | 16.97 | 17.13 | 16.83 | 16.88 | 7,085,711 | -0.04(-0.23%) |
Mar 09, 2023 | 17.15 | 17.27 | 16.92 | 16.92 | 7,054,377 | -0.42(-2.42%) |
Mar 08, 2023 | 17.40 | 17.40 | 17.24 | 17.34 | 5,021,048 | -0.06(-0.33%) |
Mar 07, 2023 | 17.42 | 17.49 | 17.30 | 17.39 | 5,694,224 | -0.04(-0.22%) |
Mar 06, 2023 | 17.51 | 17.51 | 17.39 | 17.43 | 7,735,076 | +0.08(+0.44%) |
Mar 03, 2023 | 17.32 | 17.35 | 17.11 | 17.35 | 7,087,185 | +0.09(+0.50%) |
Mar 02, 2023 | 17.03 | 17.27 | 16.98 | 17.27 | 6,561,022 | +0.07(+0.39%) |