Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 14.17 | 14.35 | 14.12 | 14.32 | 621,902 | +0.20(+1.42%) |
May 25, 2023 | 14.29 | 14.96 | 13.87 | 14.12 | 1,174,900 | -0.18(-1.26%) |
May 24, 2023 | 14.45 | 14.59 | 14.26 | 14.30 | 989,788 | -0.27(-1.85%) |
May 23, 2023 | 14.55 | 15.03 | 14.51 | 14.57 | 1,206,954 | -0.03(-0.21%) |
May 22, 2023 | 14.72 | 15.02 | 14.59 | 14.60 | 1,964,843 | -0.04(-0.27%) |
May 19, 2023 | 15.20 | 15.20 | 14.48 | 14.64 | 1,284,149 | -0.41(-2.72%) |
May 18, 2023 | 15.28 | 15.37 | 14.64 | 15.05 | 1,321,837 | -0.28(-1.83%) |
May 17, 2023 | 15.06 | 15.84 | 15.06 | 15.33 | 2,067,777 | +0.28(+1.86%) |
May 16, 2023 | 15.16 | 15.16 | 14.89 | 15.05 | 833,966 | -0.22(-1.44%) |
May 15, 2023 | 14.70 | 15.38 | 14.60 | 15.27 | 768,932 | +0.59(+4.02%) |
May 12, 2023 | 14.80 | 14.93 | 14.41 | 14.68 | 661,877 | -0.09(-0.61%) |
May 11, 2023 | 14.59 | 14.82 | 14.54 | 14.77 | 658,867 | +0.11(+0.75%) |
May 10, 2023 | 14.83 | 14.94 | 14.55 | 14.66 | 461,582 | -0.05(-0.34%) |
May 09, 2023 | 14.87 | 14.89 | 14.69 | 14.71 | 663,045 | -0.27(-1.80%) |
May 08, 2023 | 14.96 | 15.24 | 14.79 | 14.98 | 506,608 | -0.04(-0.27%) |
May 05, 2023 | 15.28 | 15.30 | 14.71 | 15.02 | 875,239 | -0.03(-0.20%) |
May 04, 2023 | 15.29 | 15.29 | 14.73 | 15.05 | 1,711,484 | -0.39(-2.53%) |
May 03, 2023 | 15.92 | 16.25 | 14.95 | 15.44 | 2,238,731 | -0.83(-5.10%) |
May 02, 2023 | 16.40 | 16.68 | 16.19 | 16.27 | 1,293,763 | -0.14(-0.85%) |
May 01, 2023 | 16.82 | 16.87 | 15.71 | 16.41 | 1,614,833 | -0.36(-2.15%) |
Apr 28, 2023 | 16.42 | 16.93 | 16.15 | 16.77 | 856,896 | +0.22(+1.33%) |
Apr 27, 2023 | 16.33 | 16.82 | 16.33 | 16.55 | 1,071,353 | +0.22(+1.35%) |
Apr 26, 2023 | 16.45 | 16.73 | 16.30 | 16.33 | 700,702 | -0.10(-0.58%) |
Apr 25, 2023 | 16.53 | 16.64 | 16.24 | 16.43 | 994,981 | -0.27(-1.65%) |
Apr 24, 2023 | 16.87 | 16.93 | 16.49 | 16.70 | 407,699 | -0.11(-0.65%) |
Apr 21, 2023 | 16.89 | 17.01 | 16.46 | 16.81 | 622,536 | +0.00(+0.00%) |
Apr 20, 2023 | 16.66 | 16.96 | 16.39 | 16.81 | 757,647 | -0.08(-0.47%) |
Apr 19, 2023 | 16.38 | 16.91 | 16.36 | 16.89 | 733,873 | +0.39(+2.36%) |
Apr 18, 2023 | 16.79 | 16.79 | 16.25 | 16.50 | 853,444 | -0.23(-1.37%) |
Apr 17, 2023 | 16.80 | 16.84 | 16.60 | 16.73 | 459,837 | +0.00(+0.00%) |
Apr 14, 2023 | 17.12 | 17.12 | 16.43 | 16.73 | 946,142 | -0.45(-2.62%) |
Apr 13, 2023 | 16.98 | 17.29 | 16.86 | 17.18 | 778,291 | +0.36(+2.14%) |
Apr 12, 2023 | 17.61 | 17.69 | 16.80 | 16.82 | 890,698 | -0.54(-3.11%) |
Apr 11, 2023 | 17.39 | 17.54 | 17.20 | 17.36 | 671,842 | +0.03(+0.17%) |
Apr 10, 2023 | 16.93 | 17.40 | 16.78 | 17.33 | 1,062,455 | +0.28(+1.64%) |
Apr 06, 2023 | 16.98 | 17.16 | 16.78 | 17.05 | 735,958 | +0.02(+0.12%) |
Apr 05, 2023 | 16.96 | 17.10 | 16.67 | 17.03 | 1,708,154 | -0.07(-0.41%) |
Apr 04, 2023 | 17.44 | 17.57 | 17.06 | 17.10 | 857,978 | -0.35(-2.01%) |
Apr 03, 2023 | 17.80 | 17.84 | 17.36 | 17.45 | 663,323 | -0.46(-2.57%) |
Mar 31, 2023 | 17.64 | 17.96 | 17.45 | 17.91 | 696,761 | +0.39(+2.23%) |
Mar 30, 2023 | 17.46 | 17.73 | 17.36 | 17.52 | 674,550 | +0.24(+1.39%) |
Mar 29, 2023 | 17.49 | 17.65 | 17.12 | 17.28 | 654,974 | +0.06(+0.35%) |
Mar 28, 2023 | 17.46 | 17.64 | 17.11 | 17.22 | 854,792 | -0.32(-1.82%) |
Mar 27, 2023 | 17.47 | 17.88 | 17.41 | 17.54 | 1,237,485 | +0.22(+1.27%) |
Mar 24, 2023 | 17.26 | 17.44 | 16.93 | 17.32 | 1,026,620 | -0.09(-0.52%) |
Mar 23, 2023 | 17.85 | 18.04 | 17.24 | 17.41 | 778,104 | -0.32(-1.80%) |
Mar 22, 2023 | 17.99 | 18.61 | 17.72 | 17.73 | 971,825 | -0.23(-1.28%) |
Mar 21, 2023 | 18.36 | 18.43 | 17.93 | 17.96 | 852,917 | -0.19(-1.05%) |
Mar 20, 2023 | 18.24 | 18.48 | 17.92 | 18.15 | 1,227,537 | +0.05(+0.28%) |
Mar 17, 2023 | 18.12 | 18.16 | 17.76 | 18.10 | 1,525,535 | -0.11(-0.60%) |
Mar 16, 2023 | 17.55 | 18.23 | 17.32 | 18.21 | 713,702 | +0.49(+2.77%) |
Mar 15, 2023 | 17.10 | 17.74 | 16.83 | 17.72 | 1,151,082 | +0.21(+1.20%) |
Mar 14, 2023 | 17.49 | 17.64 | 17.06 | 17.51 | 975,702 | +0.53(+3.12%) |
Mar 13, 2023 | 16.37 | 17.12 | 16.24 | 16.98 | 1,067,794 | +0.54(+3.28%) |
Mar 10, 2023 | 16.69 | 16.80 | 16.13 | 16.44 | 1,724,909 | -0.30(-1.79%) |
Mar 09, 2023 | 17.52 | 17.52 | 16.72 | 16.74 | 987,345 | -0.71(-4.07%) |
Mar 08, 2023 | 17.28 | 17.65 | 17.28 | 17.45 | 1,871,892 | +0.08(+0.46%) |
Mar 07, 2023 | 17.58 | 17.89 | 17.13 | 17.37 | 1,159,884 | -0.22(-1.25%) |
Mar 06, 2023 | 17.91 | 18.08 | 17.47 | 17.59 | 1,014,282 | -0.25(-1.40%) |
Mar 03, 2023 | 17.48 | 17.92 | 17.18 | 17.84 | 948,421 | +0.43(+2.47%) |
Mar 02, 2023 | 16.93 | 17.44 | 16.85 | 17.41 | 877,673 | +0.33(+1.93%) |