Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.07 | 15.26 | 14.85 | 15.05 | 664,769 | -0.02(-0.13%) |
May 30, 2023 | 15.00 | 15.32 | 14.94 | 15.07 | 567,273 | +0.11(+0.74%) |
May 26, 2023 | 14.50 | 15.03 | 14.30 | 14.96 | 497,693 | +0.41(+2.82%) |
May 25, 2023 | 14.34 | 14.72 | 14.25 | 14.55 | 440,571 | +0.17(+1.18%) |
May 24, 2023 | 14.58 | 14.64 | 14.31 | 14.38 | 421,227 | -0.23(-1.57%) |
May 23, 2023 | 14.79 | 15.04 | 14.40 | 14.61 | 651,530 | -0.18(-1.22%) |
May 22, 2023 | 14.34 | 14.81 | 14.30 | 14.79 | 434,981 | +0.53(+3.72%) |
May 19, 2023 | 14.39 | 14.56 | 14.16 | 14.26 | 486,173 | -0.02(-0.11%) |
May 18, 2023 | 13.99 | 14.29 | 13.89 | 14.28 | 475,884 | +0.28(+1.96%) |
May 17, 2023 | 13.94 | 14.07 | 13.74 | 14.00 | 473,377 | +0.14(+1.01%) |
May 16, 2023 | 13.79 | 13.90 | 13.52 | 13.86 | 382,978 | -0.05(-0.36%) |
May 15, 2023 | 13.43 | 13.96 | 13.23 | 13.91 | 582,231 | +0.49(+3.65%) |
May 12, 2023 | 13.14 | 13.44 | 12.97 | 13.42 | 467,681 | +0.29(+2.21%) |
May 11, 2023 | 13.00 | 13.18 | 12.62 | 13.13 | 445,681 | +0.03(+0.23%) |
May 10, 2023 | 12.42 | 13.32 | 12.42 | 13.10 | 950,230 | +0.86(+7.03%) |
May 09, 2023 | 12.21 | 12.28 | 11.98 | 12.24 | 620,818 | -0.02(-0.16%) |
May 08, 2023 | 12.63 | 12.71 | 12.12 | 12.26 | 643,774 | -0.39(-3.08%) |
May 05, 2023 | 12.75 | 12.79 | 12.31 | 12.65 | 659,658 | +0.14(+1.12%) |
May 04, 2023 | 12.48 | 12.60 | 12.19 | 12.51 | 575,162 | -0.09(-0.71%) |
May 03, 2023 | 12.56 | 13.39 | 12.56 | 12.60 | 753,699 | -0.54(-4.11%) |
May 02, 2023 | 13.50 | 13.50 | 13.01 | 13.14 | 552,903 | -0.38(-2.81%) |
May 01, 2023 | 13.29 | 13.69 | 13.24 | 13.52 | 371,681 | +0.11(+0.82%) |
Apr 28, 2023 | 13.04 | 13.43 | 13.04 | 13.41 | 428,185 | +0.32(+2.44%) |
Apr 27, 2023 | 13.24 | 13.31 | 12.66 | 13.09 | 794,627 | -0.09(-0.68%) |
Apr 26, 2023 | 13.37 | 13.44 | 13.09 | 13.18 | 494,767 | -0.20(-1.49%) |
Apr 25, 2023 | 13.63 | 13.63 | 13.36 | 13.38 | 384,624 | -0.32(-2.34%) |
Apr 24, 2023 | 13.94 | 13.99 | 13.69 | 13.70 | 290,187 | -0.25(-1.79%) |
Apr 21, 2023 | 13.85 | 14.08 | 13.76 | 13.95 | 289,173 | +0.08(+0.58%) |
Apr 20, 2023 | 13.81 | 14.05 | 13.70 | 13.87 | 389,684 | -0.14(-0.96%) |
Apr 19, 2023 | 13.82 | 14.03 | 13.69 | 14.01 | 327,987 | +0.18(+1.27%) |
Apr 18, 2023 | 14.40 | 14.40 | 13.71 | 13.83 | 301,832 | -0.48(-3.35%) |
Apr 17, 2023 | 14.29 | 14.36 | 14.16 | 14.31 | 271,322 | +0.10(+0.70%) |
Apr 14, 2023 | 14.22 | 14.22 | 14.04 | 14.21 | 271,618 | +0.03(+0.21%) |
Apr 13, 2023 | 14.07 | 14.28 | 13.98 | 14.18 | 246,314 | +0.15(+1.07%) |
Apr 12, 2023 | 14.47 | 14.57 | 14.00 | 14.03 | 218,422 | -0.36(-2.50%) |
Apr 11, 2023 | 14.43 | 14.65 | 14.37 | 14.39 | 231,933 | +0.00(+0.00%) |
Apr 10, 2023 | 14.40 | 14.62 | 14.32 | 14.39 | 431,261 | -0.09(-0.62%) |
Apr 06, 2023 | 14.27 | 14.55 | 14.11 | 14.48 | 319,572 | +0.25(+1.76%) |
Apr 05, 2023 | 14.24 | 14.32 | 14.12 | 14.23 | 305,921 | -0.09(-0.63%) |
Apr 04, 2023 | 14.45 | 14.45 | 13.93 | 14.32 | 356,819 | -0.15(-1.04%) |
Apr 03, 2023 | 14.50 | 14.69 | 14.26 | 14.47 | 378,203 | -0.03(-0.21%) |
Mar 31, 2023 | 14.19 | 14.64 | 14.19 | 14.50 | 700,194 | +0.45(+3.20%) |
Mar 30, 2023 | 14.06 | 14.41 | 13.94 | 14.05 | 335,949 | +0.07(+0.50%) |
Mar 29, 2023 | 14.06 | 14.23 | 13.88 | 13.98 | 374,075 | +0.07(+0.50%) |
Mar 28, 2023 | 13.96 | 14.11 | 13.83 | 13.91 | 329,486 | -0.11(-0.78%) |
Mar 27, 2023 | 14.07 | 14.17 | 13.93 | 14.02 | 315,392 | +0.04(+0.29%) |
Mar 24, 2023 | 14.36 | 14.36 | 13.81 | 13.98 | 311,211 | -0.20(-1.41%) |
Mar 23, 2023 | 14.51 | 14.74 | 14.03 | 14.18 | 297,826 | -0.34(-2.34%) |
Mar 22, 2023 | 15.12 | 15.14 | 14.51 | 14.52 | 368,690 | -0.60(-3.97%) |
Mar 21, 2023 | 14.96 | 15.24 | 14.94 | 15.12 | 524,422 | +0.37(+2.51%) |
Mar 20, 2023 | 14.67 | 15.03 | 14.64 | 14.75 | 440,844 | +0.23(+1.58%) |
Mar 17, 2023 | 14.74 | 14.85 | 14.33 | 14.52 | 963,007 | -0.33(-2.22%) |
Mar 16, 2023 | 14.77 | 15.03 | 14.68 | 14.85 | 336,952 | -0.18(-1.20%) |
Mar 15, 2023 | 15.33 | 15.37 | 14.84 | 15.03 | 568,607 | -0.57(-3.65%) |
Mar 14, 2023 | 15.52 | 15.85 | 15.42 | 15.60 | 542,756 | +0.43(+2.83%) |
Mar 13, 2023 | 15.04 | 15.39 | 14.86 | 15.17 | 465,518 | -0.16(-1.04%) |
Mar 10, 2023 | 15.53 | 15.72 | 15.15 | 15.33 | 435,356 | -0.23(-1.48%) |
Mar 09, 2023 | 15.90 | 15.94 | 15.55 | 15.56 | 531,039 | -0.25(-1.58%) |
Mar 08, 2023 | 15.76 | 15.89 | 15.62 | 15.81 | 364,097 | -0.01(-0.06%) |
Mar 07, 2023 | 15.95 | 16.22 | 15.73 | 15.82 | 400,411 | -0.13(-0.82%) |
Mar 06, 2023 | 16.46 | 16.58 | 15.88 | 15.95 | 510,952 | -0.58(-3.51%) |
Mar 03, 2023 | 16.10 | 16.61 | 15.96 | 16.53 | 628,213 | +0.54(+3.38%) |
Mar 02, 2023 | 15.99 | 16.13 | 15.82 | 15.99 | 623,065 | -0.13(-0.81%) |