Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.11 | 15.11 | 14.76 | 14.90 | 57,164 | +0.15(+1.02%) |
May 30, 2023 | 14.73 | 14.87 | 14.67 | 14.75 | 32,050 | -0.40(-2.64%) |
May 26, 2023 | 15.46 | 15.46 | 15.12 | 15.15 | 30,700 | -0.15(-0.98%) |
May 25, 2023 | 15.65 | 15.65 | 15.07 | 15.30 | 13,497 | -0.16(-1.03%) |
May 24, 2023 | 15.50 | 15.52 | 15.42 | 15.46 | 13,394 | -0.17(-1.09%) |
May 23, 2023 | 15.65 | 15.78 | 15.62 | 15.63 | 9,252 | -0.36(-2.25%) |
May 22, 2023 | 15.99 | 15.99 | 15.67 | 15.99 | 8,698 | +0.33(+2.11%) |
May 19, 2023 | 15.46 | 15.69 | 15.46 | 15.66 | 12,476 | +0.06(+0.38%) |
May 18, 2023 | 16.20 | 16.20 | 15.58 | 15.60 | 11,387 | -0.26(-1.64%) |
May 17, 2023 | 15.90 | 16.00 | 15.83 | 15.86 | 6,689 | -0.04(-0.25%) |
May 16, 2023 | 15.73 | 16.00 | 15.73 | 15.90 | 8,641 | -0.09(-0.56%) |
May 15, 2023 | 15.68 | 16.11 | 15.68 | 15.99 | 9,305 | -0.01(-0.06%) |
May 12, 2023 | 15.73 | 16.15 | 15.73 | 16.00 | 20,224 | +0.50(+3.23%) |
May 11, 2023 | 15.21 | 15.50 | 15.21 | 15.50 | 7,016 | -0.21(-1.34%) |
May 10, 2023 | 15.63 | 15.73 | 15.63 | 15.71 | 32,149 | -0.41(-2.54%) |
May 09, 2023 | 15.73 | 16.21 | 15.73 | 16.12 | 9,868 | +0.00(+0.03%) |
May 08, 2023 | 16.19 | 16.19 | 15.93 | 16.11 | 2,077 | -0.22(-1.33%) |
May 05, 2023 | 15.85 | 16.46 | 15.85 | 16.33 | 6,590 | +0.06(+0.36%) |
May 04, 2023 | 16.07 | 16.37 | 16.07 | 16.27 | 7,667 | -0.09(-0.53%) |
May 03, 2023 | 16.34 | 16.36 | 15.92 | 16.36 | 9,124 | +0.31(+1.93%) |
May 02, 2023 | 15.55 | 16.21 | 15.55 | 16.05 | 35,725 | +0.35(+2.23%) |
May 01, 2023 | 16.40 | 16.40 | 15.70 | 15.70 | 13,589 | -0.25(-1.57%) |
Apr 28, 2023 | 16.25 | 16.32 | 15.95 | 15.95 | 9,166 | -0.50(-3.04%) |
Apr 27, 2023 | 16.69 | 16.69 | 16.09 | 16.45 | 12,070 | -0.23(-1.38%) |
Apr 26, 2023 | 16.78 | 16.84 | 16.66 | 16.68 | 27,710 | +0.08(+0.48%) |
Apr 25, 2023 | 16.44 | 16.63 | 16.44 | 16.60 | 94,180 | +0.40(+2.47%) |
Apr 24, 2023 | 16.27 | 16.27 | 16.16 | 16.20 | 5,642 | +0.01(+0.06%) |
Apr 21, 2023 | 16.20 | 16.20 | 16.13 | 16.19 | 13,525 | +0.08(+0.50%) |
Apr 20, 2023 | 15.87 | 16.17 | 15.87 | 16.11 | 11,604 | +0.33(+2.09%) |
Apr 19, 2023 | 15.93 | 16.08 | 15.76 | 15.78 | 7,118 | -0.16(-1.00%) |
Apr 18, 2023 | 15.92 | 15.99 | 15.92 | 15.94 | 10,582 | +0.33(+2.11%) |
Apr 17, 2023 | 15.60 | 15.75 | 15.50 | 15.61 | 7,730 | +0.01(+0.06%) |
Apr 14, 2023 | 16.18 | 16.18 | 15.60 | 15.60 | 9,904 | -0.26(-1.64%) |
Apr 13, 2023 | 15.59 | 16.02 | 15.59 | 15.86 | 20,628 | -0.01(-0.06%) |
Apr 12, 2023 | 15.80 | 16.24 | 15.80 | 15.87 | 28,522 | +0.16(+1.03%) |
Apr 11, 2023 | 15.88 | 15.88 | 15.64 | 15.71 | 37,475 | +0.19(+1.21%) |
Apr 10, 2023 | 15.52 | 15.90 | 15.52 | 15.52 | 8,984 | -0.42(-2.63%) |
Apr 06, 2023 | 15.89 | 15.94 | 15.87 | 15.94 | 9,998 | +0.06(+0.38%) |
Apr 05, 2023 | 15.90 | 15.93 | 15.84 | 15.88 | 13,320 | -0.05(-0.31%) |
Apr 04, 2023 | 15.63 | 15.93 | 15.55 | 15.93 | 21,001 | +0.24(+1.53%) |
Apr 03, 2023 | 15.90 | 15.90 | 15.69 | 15.69 | 18,042 | -0.04(-0.25%) |
Mar 31, 2023 | 15.75 | 15.75 | 15.70 | 15.73 | 46,947 | -0.22(-1.38%) |
Mar 30, 2023 | 15.90 | 15.98 | 15.90 | 15.95 | 11,470 | +0.01(+0.06%) |
Mar 29, 2023 | 15.97 | 16.00 | 15.94 | 15.94 | 20,292 | +0.01(+0.06%) |
Mar 28, 2023 | 15.88 | 15.93 | 15.65 | 15.93 | 18,773 | +0.23(+1.50%) |
Mar 27, 2023 | 15.74 | 15.75 | 15.68 | 15.70 | 16,624 | -0.03(-0.16%) |
Mar 24, 2023 | 15.51 | 15.72 | 15.51 | 15.72 | 16,297 | -0.25(-1.57%) |
Mar 23, 2023 | 15.89 | 16.02 | 15.89 | 15.97 | 10,960 | +0.13(+0.82%) |
Mar 22, 2023 | 15.75 | 15.88 | 15.70 | 15.84 | 30,359 | +0.08(+0.51%) |
Mar 21, 2023 | 15.86 | 15.86 | 15.60 | 15.76 | 8,934 | +0.06(+0.38%) |
Mar 20, 2023 | 15.66 | 15.70 | 15.62 | 15.70 | 18,523 | +0.12(+0.77%) |
Mar 17, 2023 | 15.58 | 15.67 | 15.53 | 15.58 | 38,007 | +0.11(+0.68%) |
Mar 16, 2023 | 15.32 | 15.53 | 15.32 | 15.47 | 40,056 | +0.38(+2.48%) |
Mar 15, 2023 | 15.15 | 15.15 | 15.07 | 15.10 | 35,996 | -0.14(-0.92%) |
Mar 14, 2023 | 15.13 | 15.25 | 15.13 | 15.24 | 27,783 | -0.10(-0.65%) |
Mar 13, 2023 | 15.36 | 15.49 | 15.33 | 15.34 | 39,176 | -0.02(-0.13%) |
Mar 10, 2023 | 15.32 | 15.59 | 15.05 | 15.36 | 24,279 | +0.13(+0.85%) |
Mar 09, 2023 | 15.42 | 15.42 | 15.12 | 15.23 | 41,985 | +0.13(+0.86%) |
Mar 08, 2023 | 15.02 | 15.23 | 15.02 | 15.10 | 45,563 | +0.16(+1.07%) |
Mar 07, 2023 | 14.84 | 15.12 | 14.84 | 14.94 | 46,945 | -0.02(-0.13%) |
Mar 06, 2023 | 15.04 | 15.10 | 14.93 | 14.96 | 42,943 | -0.12(-0.80%) |
Mar 03, 2023 | 14.88 | 15.12 | 14.88 | 15.08 | 53,938 | +0.19(+1.28%) |
Mar 02, 2023 | 14.92 | 15.07 | 14.77 | 14.89 | 56,776 | -0.00(-0.03%) |