Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.48 | 16.48 | 15.87 | 16.05 | 29,541 | -0.44(-2.69%) |
May 30, 2023 | 16.06 | 16.58 | 16.06 | 16.49 | 56,042 | +0.39(+2.39%) |
May 26, 2023 | 15.89 | 16.13 | 15.63 | 16.11 | 34,894 | +0.35(+2.20%) |
May 25, 2023 | 15.89 | 15.94 | 15.47 | 15.76 | 38,354 | -0.08(-0.49%) |
May 24, 2023 | 15.92 | 16.05 | 15.75 | 15.84 | 56,037 | -0.11(-0.66%) |
May 23, 2023 | 15.56 | 16.36 | 15.52 | 15.95 | 62,353 | +0.54(+3.50%) |
May 22, 2023 | 14.40 | 15.86 | 14.40 | 15.41 | 72,136 | +1.15(+8.03%) |
May 19, 2023 | 14.49 | 14.61 | 14.12 | 14.26 | 40,265 | -0.05(-0.34%) |
May 18, 2023 | 14.13 | 14.52 | 13.87 | 14.31 | 45,121 | +0.21(+1.50%) |
May 17, 2023 | 13.77 | 14.11 | 13.53 | 14.10 | 44,727 | +0.43(+3.17%) |
May 16, 2023 | 13.88 | 13.94 | 13.60 | 13.66 | 27,238 | -0.13(-0.91%) |
May 15, 2023 | 13.30 | 14.11 | 13.30 | 13.79 | 25,805 | +0.29(+2.14%) |
May 12, 2023 | 13.29 | 13.50 | 13.14 | 13.50 | 31,618 | +0.23(+1.74%) |
May 11, 2023 | 13.01 | 13.30 | 12.85 | 13.27 | 29,896 | +0.18(+1.40%) |
May 10, 2023 | 13.20 | 13.42 | 12.82 | 13.09 | 36,454 | -0.03(-0.26%) |
May 09, 2023 | 13.16 | 13.33 | 12.89 | 13.12 | 27,114 | +0.10(+0.78%) |
May 08, 2023 | 13.48 | 13.48 | 12.89 | 13.02 | 31,169 | -0.37(-2.73%) |
May 05, 2023 | 13.42 | 13.52 | 13.20 | 13.38 | 41,348 | +0.28(+2.13%) |
May 04, 2023 | 13.03 | 13.32 | 12.62 | 13.10 | 49,759 | -0.09(-0.66%) |
May 03, 2023 | 13.47 | 13.67 | 13.16 | 13.19 | 31,437 | -0.22(-1.65%) |
May 02, 2023 | 13.76 | 13.99 | 13.22 | 13.41 | 60,155 | -0.39(-2.86%) |
May 01, 2023 | 13.69 | 14.07 | 13.69 | 13.81 | 37,730 | -0.05(-0.35%) |
Apr 28, 2023 | 14.24 | 14.42 | 13.79 | 13.86 | 30,172 | -0.37(-2.57%) |
Apr 27, 2023 | 13.67 | 14.78 | 13.67 | 14.22 | 53,456 | +0.65(+4.83%) |
Apr 26, 2023 | 14.12 | 14.31 | 13.44 | 13.57 | 45,127 | -0.61(-4.28%) |
Apr 25, 2023 | 14.69 | 14.78 | 14.13 | 14.17 | 34,137 | -0.63(-4.23%) |
Apr 24, 2023 | 14.94 | 15.05 | 14.66 | 14.80 | 26,124 | -0.11(-0.71%) |
Apr 21, 2023 | 15.03 | 15.09 | 14.88 | 14.91 | 16,882 | -0.17(-1.15%) |
Apr 20, 2023 | 14.96 | 15.29 | 14.96 | 15.08 | 20,095 | +0.03(+0.19%) |
Apr 19, 2023 | 15.02 | 15.40 | 14.82 | 15.05 | 25,054 | +0.03(+0.19%) |
Apr 18, 2023 | 15.24 | 15.31 | 14.94 | 15.02 | 40,016 | -0.13(-0.89%) |
Apr 17, 2023 | 14.98 | 15.22 | 14.82 | 15.16 | 32,373 | +0.19(+1.29%) |
Apr 14, 2023 | 15.31 | 15.37 | 14.78 | 14.96 | 37,395 | -0.27(-1.77%) |
Apr 13, 2023 | 15.34 | 15.34 | 15.00 | 15.23 | 50,211 | -0.16(-1.06%) |
Apr 12, 2023 | 15.78 | 15.78 | 15.22 | 15.40 | 30,545 | -0.18(-1.17%) |
Apr 11, 2023 | 15.48 | 15.67 | 15.44 | 15.58 | 16,110 | +0.15(+1.00%) |
Apr 10, 2023 | 15.43 | 15.64 | 15.33 | 15.43 | 31,954 | -0.05(-0.31%) |
Apr 06, 2023 | 15.22 | 15.50 | 15.22 | 15.47 | 16,150 | +0.26(+1.71%) |
Apr 05, 2023 | 15.06 | 15.32 | 15.02 | 15.21 | 20,969 | +0.00(+0.00%) |
Apr 04, 2023 | 15.73 | 15.73 | 15.06 | 15.21 | 22,410 | -0.28(-1.80%) |
Apr 03, 2023 | 15.50 | 15.70 | 15.40 | 15.49 | 33,973 | +0.04(+0.25%) |
Mar 31, 2023 | 15.18 | 15.69 | 14.74 | 15.45 | 79,157 | +0.40(+2.69%) |
Mar 30, 2023 | 15.66 | 15.66 | 14.94 | 15.05 | 43,395 | -0.52(-3.34%) |
Mar 29, 2023 | 15.73 | 15.73 | 15.44 | 15.57 | 30,467 | -0.08(-0.49%) |
Mar 28, 2023 | 15.74 | 15.89 | 15.52 | 15.65 | 50,343 | -0.06(-0.37%) |
Mar 27, 2023 | 15.92 | 15.92 | 15.70 | 15.70 | 62,047 | +0.03(+0.18%) |
Mar 24, 2023 | 15.38 | 15.81 | 15.29 | 15.68 | 101,827 | +0.12(+0.74%) |
Mar 23, 2023 | 15.96 | 16.29 | 15.50 | 15.56 | 45,174 | -0.23(-1.46%) |
Mar 22, 2023 | 16.40 | 16.68 | 15.79 | 15.79 | 38,021 | -0.61(-3.70%) |
Mar 21, 2023 | 16.34 | 16.70 | 16.34 | 16.40 | 54,066 | +0.33(+2.04%) |
Mar 20, 2023 | 16.04 | 16.32 | 15.89 | 16.07 | 53,302 | +0.24(+1.52%) |
Mar 17, 2023 | 16.37 | 16.47 | 15.82 | 15.83 | 78,639 | -0.65(-3.92%) |
Mar 16, 2023 | 15.77 | 16.78 | 15.77 | 16.48 | 69,840 | +0.50(+3.13%) |
Mar 15, 2023 | 15.45 | 15.99 | 15.18 | 15.97 | 102,230 | +0.15(+0.97%) |
Mar 14, 2023 | 16.91 | 17.18 | 15.56 | 15.82 | 102,361 | +0.02(+0.12%) |
Mar 13, 2023 | 16.75 | 16.75 | 15.03 | 15.80 | 130,308 | -1.24(-7.27%) |
Mar 10, 2023 | 17.70 | 17.80 | 16.46 | 17.04 | 72,998 | -0.74(-4.18%) |
Mar 09, 2023 | 18.28 | 18.42 | 17.70 | 17.78 | 47,430 | -0.51(-2.81%) |
Mar 08, 2023 | 18.32 | 18.34 | 17.87 | 18.30 | 43,870 | +0.09(+0.47%) |
Mar 07, 2023 | 18.61 | 18.72 | 18.15 | 18.21 | 31,254 | -0.35(-1.90%) |
Mar 06, 2023 | 19.10 | 19.10 | 18.23 | 18.56 | 82,719 | -0.37(-1.96%) |
Mar 03, 2023 | 18.93 | 19.24 | 18.87 | 18.93 | 31,766 | -0.01(-0.05%) |
Mar 02, 2023 | 18.99 | 19.05 | 18.85 | 18.94 | 20,827 | +0.01(+0.05%) |