Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.22 | 14.29 | 14.20 | 14.25 | 25,831,548 | +0.09(+0.61%) |
May 30, 2023 | 14.09 | 14.21 | 14.08 | 14.16 | 24,615,872 | +0.00(+0.00%) |
May 26, 2023 | 14.32 | 14.32 | 14.13 | 14.16 | 23,557,492 | -0.17(-1.20%) |
May 25, 2023 | 14.33 | 14.42 | 14.29 | 14.33 | 25,724,022 | -0.12(-0.80%) |
May 24, 2023 | 14.41 | 14.50 | 14.39 | 14.45 | 24,364,460 | +0.11(+0.74%) |
May 23, 2023 | 14.24 | 14.36 | 14.21 | 14.34 | 21,611,254 | +0.16(+1.15%) |
May 22, 2023 | 14.19 | 14.24 | 14.12 | 14.18 | 17,931,826 | +0.00(+0.00%) |
May 19, 2023 | 14.13 | 14.23 | 14.11 | 14.18 | 25,222,722 | +0.02(+0.13%) |
May 18, 2023 | 14.30 | 14.32 | 14.14 | 14.16 | 30,012,896 | -0.12(-0.87%) |
May 17, 2023 | 14.39 | 14.46 | 14.27 | 14.28 | 20,221,530 | -0.17(-1.19%) |
May 16, 2023 | 14.40 | 14.47 | 14.37 | 14.46 | 14,367,294 | +0.10(+0.67%) |
May 15, 2023 | 14.39 | 14.46 | 14.35 | 14.36 | 12,873,427 | -0.05(-0.33%) |
May 12, 2023 | 14.34 | 14.50 | 14.33 | 14.41 | 20,354,328 | +0.03(+0.20%) |
May 11, 2023 | 14.39 | 14.46 | 14.38 | 14.38 | 22,405,916 | +0.03(+0.20%) |
May 10, 2023 | 14.30 | 14.50 | 14.28 | 14.35 | 22,423,262 | -0.06(-0.40%) |
May 09, 2023 | 14.41 | 14.42 | 14.37 | 14.41 | 10,989,378 | +0.06(+0.40%) |
May 08, 2023 | 14.33 | 14.40 | 14.33 | 14.35 | 11,930,149 | +0.00(+0.00%) |
May 05, 2023 | 14.48 | 14.49 | 14.30 | 14.35 | 20,455,320 | -0.27(-1.84%) |
May 04, 2023 | 14.56 | 14.66 | 14.53 | 14.62 | 23,548,166 | +0.11(+0.79%) |
May 03, 2023 | 14.38 | 14.51 | 14.29 | 14.51 | 24,776,564 | +0.10(+0.67%) |
May 02, 2023 | 14.27 | 14.51 | 14.27 | 14.41 | 26,316,230 | +0.18(+1.28%) |
May 01, 2023 | 14.24 | 14.25 | 14.16 | 14.23 | 15,035,497 | +0.01(+0.07%) |
Apr 28, 2023 | 14.37 | 14.38 | 14.22 | 14.22 | 23,659,910 | -0.12(-0.87%) |
Apr 27, 2023 | 14.53 | 14.54 | 14.33 | 14.34 | 19,078,526 | -0.27(-1.84%) |
Apr 26, 2023 | 14.53 | 14.64 | 14.50 | 14.61 | 24,146,442 | +0.06(+0.40%) |
Apr 25, 2023 | 14.39 | 14.56 | 14.38 | 14.55 | 26,198,596 | +0.23(+1.61%) |
Apr 24, 2023 | 14.35 | 14.40 | 14.30 | 14.32 | 14,894,698 | -0.01(-0.07%) |
Apr 21, 2023 | 14.34 | 14.41 | 14.32 | 14.33 | 29,859,680 | -0.02(-0.13%) |
Apr 20, 2023 | 14.36 | 14.40 | 14.27 | 14.35 | 29,177,898 | +0.11(+0.74%) |
Apr 19, 2023 | 14.32 | 14.33 | 14.23 | 14.25 | 25,599,690 | +0.00(+0.00%) |
Apr 18, 2023 | 14.20 | 14.30 | 14.20 | 14.25 | 36,382,352 | -0.02(-0.13%) |
Apr 17, 2023 | 14.30 | 14.35 | 14.26 | 14.27 | 32,226,738 | -0.04(-0.27%) |
Apr 14, 2023 | 14.29 | 14.39 | 14.22 | 14.30 | 35,907,436 | +0.04(+0.27%) |
Apr 13, 2023 | 14.42 | 14.44 | 14.26 | 14.27 | 22,321,174 | -0.19(-1.33%) |
Apr 12, 2023 | 14.31 | 14.47 | 14.30 | 14.46 | 33,140,544 | +0.07(+0.47%) |
Apr 11, 2023 | 14.36 | 14.42 | 14.33 | 14.39 | 22,222,432 | +0.00(+0.00%) |
Apr 10, 2023 | 14.49 | 14.51 | 14.38 | 14.39 | 24,423,090 | -0.02(-0.13%) |
Apr 06, 2023 | 14.50 | 14.52 | 14.39 | 14.41 | 30,458,134 | -0.05(-0.33%) |
Apr 05, 2023 | 14.44 | 14.51 | 14.42 | 14.46 | 30,294,068 | +0.05(+0.33%) |
Apr 04, 2023 | 14.29 | 14.45 | 14.28 | 14.41 | 38,205,748 | +0.10(+0.67%) |
Apr 03, 2023 | 14.39 | 14.41 | 14.30 | 14.31 | 29,765,976 | -0.07(-0.47%) |
Mar 31, 2023 | 14.53 | 14.54 | 14.36 | 14.38 | 26,135,918 | -0.20(-1.38%) |
Mar 30, 2023 | 14.55 | 14.64 | 14.55 | 14.58 | 26,366,526 | -0.08(-0.52%) |
Mar 29, 2023 | 14.71 | 14.75 | 14.64 | 14.66 | 28,748,326 | -0.20(-1.35%) |
Mar 28, 2023 | 14.86 | 14.94 | 14.83 | 14.86 | 19,187,106 | +0.03(+0.19%) |
Mar 27, 2023 | 14.76 | 14.86 | 14.74 | 14.83 | 28,459,244 | -0.03(-0.19%) |
Mar 24, 2023 | 15.00 | 15.10 | 14.85 | 14.86 | 43,589,656 | -0.09(-0.58%) |
Mar 23, 2023 | 14.87 | 15.05 | 14.71 | 14.95 | 40,577,860 | -0.02(-0.13%) |
Mar 22, 2023 | 14.73 | 14.97 | 14.59 | 14.97 | 31,294,024 | +0.24(+1.64%) |
Mar 21, 2023 | 14.78 | 14.85 | 14.70 | 14.72 | 36,869,356 | -0.19(-1.28%) |
Mar 20, 2023 | 15.04 | 15.05 | 14.89 | 14.91 | 42,049,592 | -0.14(-0.95%) |
Mar 17, 2023 | 14.91 | 15.11 | 14.89 | 15.06 | 44,970,400 | +0.18(+1.21%) |
Mar 16, 2023 | 15.22 | 15.26 | 14.86 | 14.88 | 49,512,016 | -0.26(-1.70%) |
Mar 15, 2023 | 15.26 | 15.35 | 15.12 | 15.13 | 51,399,340 | +0.10(+0.70%) |
Mar 14, 2023 | 15.08 | 15.22 | 14.96 | 15.03 | 46,458,092 | -0.27(-1.74%) |
Mar 13, 2023 | 15.41 | 15.47 | 15.08 | 15.29 | 43,996,684 | +0.05(+0.31%) |
Mar 10, 2023 | 15.05 | 15.31 | 14.97 | 15.25 | 56,018,876 | +0.22(+1.46%) |
Mar 09, 2023 | 14.72 | 15.06 | 14.66 | 15.03 | 47,740,384 | +0.29(+1.94%) |
Mar 08, 2023 | 14.76 | 14.83 | 14.71 | 14.74 | 33,814,604 | -0.02(-0.13%) |
Mar 07, 2023 | 14.55 | 14.79 | 14.54 | 14.76 | 33,999,756 | +0.23(+1.57%) |
Mar 06, 2023 | 14.51 | 14.56 | 14.43 | 14.53 | 39,887,592 | -0.02(-0.13%) |
Mar 03, 2023 | 14.71 | 14.74 | 14.53 | 14.55 | 35,308,156 | -0.24(-1.61%) |
Mar 02, 2023 | 14.97 | 14.99 | 14.74 | 14.79 | 33,225,376 | -0.10(-0.64%) |