Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.16 | 16.25 | 16.00 | 16.22 | 384,171 | +0.06(+0.38%) |
May 30, 2023 | 16.17 | 16.29 | 16.13 | 16.16 | 359,835 | -0.05(-0.32%) |
May 26, 2023 | 16.09 | 16.28 | 16.06 | 16.22 | 286,900 | +0.16(+0.97%) |
May 25, 2023 | 16.01 | 16.13 | 15.98 | 16.06 | 320,831 | +0.00(+0.00%) |
May 24, 2023 | 16.22 | 16.30 | 15.97 | 16.06 | 332,016 | -0.21(-1.28%) |
May 23, 2023 | 16.28 | 16.45 | 16.26 | 16.27 | 293,797 | +0.03(+0.16%) |
May 22, 2023 | 16.34 | 16.36 | 16.15 | 16.24 | 293,316 | -0.02(-0.11%) |
May 19, 2023 | 16.29 | 16.42 | 16.23 | 16.26 | 251,022 | +0.05(+0.32%) |
May 18, 2023 | 16.01 | 16.24 | 15.97 | 16.21 | 248,106 | +0.19(+1.19%) |
May 17, 2023 | 15.88 | 16.07 | 15.81 | 16.02 | 447,322 | +0.20(+1.26%) |
May 16, 2023 | 15.96 | 16.03 | 15.81 | 15.82 | 301,076 | -0.18(-1.14%) |
May 15, 2023 | 15.96 | 16.06 | 15.93 | 16.00 | 272,192 | +0.09(+0.54%) |
May 12, 2023 | 16.00 | 16.04 | 15.82 | 15.91 | 334,782 | -0.03(-0.16%) |
May 11, 2023 | 16.02 | 16.09 | 15.84 | 15.94 | 312,341 | -0.18(-1.13%) |
May 10, 2023 | 16.01 | 16.13 | 15.89 | 16.12 | 331,229 | +0.21(+1.31%) |
May 09, 2023 | 15.89 | 16.00 | 15.74 | 15.91 | 388,460 | -0.07(-0.43%) |
May 08, 2023 | 15.95 | 16.01 | 15.68 | 15.98 | 408,143 | +0.34(+2.16%) |
May 05, 2023 | 15.76 | 15.90 | 15.61 | 15.64 | 587,955 | +0.03(+0.22%) |
May 04, 2023 | 16.02 | 16.07 | 15.60 | 15.61 | 798,375 | -0.42(-2.60%) |
May 03, 2023 | 16.03 | 16.27 | 16.00 | 16.02 | 421,337 | +0.01(+0.05%) |
May 02, 2023 | 16.25 | 16.26 | 15.76 | 16.02 | 422,828 | -0.26(-1.60%) |
May 01, 2023 | 16.37 | 16.46 | 16.26 | 16.28 | 308,977 | -0.10(-0.58%) |
Apr 28, 2023 | 16.35 | 16.51 | 16.32 | 16.37 | 373,535 | +0.03(+0.16%) |
Apr 27, 2023 | 16.09 | 16.37 | 16.09 | 16.35 | 436,669 | +0.29(+1.78%) |
Apr 26, 2023 | 16.04 | 16.19 | 15.97 | 16.06 | 380,388 | +0.00(+0.00%) |
Apr 25, 2023 | 16.20 | 16.28 | 16.05 | 16.06 | 253,816 | -0.26(-1.59%) |
Apr 24, 2023 | 16.26 | 16.38 | 16.18 | 16.32 | 280,785 | +0.06(+0.37%) |
Apr 21, 2023 | 16.12 | 16.26 | 16.05 | 16.26 | 325,875 | +0.06(+0.37%) |
Apr 20, 2023 | 16.26 | 16.33 | 16.06 | 16.20 | 358,154 | -0.12(-0.74%) |
Apr 19, 2023 | 16.13 | 16.32 | 16.10 | 16.32 | 348,006 | +0.15(+0.91%) |
Apr 18, 2023 | 16.36 | 16.36 | 16.09 | 16.17 | 510,142 | -0.27(-1.63%) |
Apr 17, 2023 | 16.30 | 16.47 | 16.16 | 16.44 | 357,702 | +0.12(+0.74%) |
Apr 14, 2023 | 16.54 | 16.60 | 16.16 | 16.32 | 545,962 | -0.19(-1.16%) |
Apr 13, 2023 | 16.04 | 16.54 | 15.99 | 16.51 | 581,979 | +0.52(+3.25%) |
Apr 12, 2023 | 15.98 | 16.07 | 15.96 | 15.99 | 386,292 | +0.06(+0.38%) |
Apr 11, 2023 | 15.89 | 16.00 | 15.77 | 15.93 | 446,691 | +0.08(+0.49%) |
Apr 10, 2023 | 16.04 | 16.09 | 15.63 | 15.85 | 654,243 | -0.14(-0.87%) |
Apr 06, 2023 | 15.93 | 16.00 | 15.88 | 15.99 | 357,097 | +0.10(+0.60%) |
Apr 05, 2023 | 16.02 | 16.08 | 15.74 | 15.89 | 816,277 | -0.18(-1.13%) |
Apr 04, 2023 | 16.42 | 16.46 | 16.02 | 16.08 | 581,072 | -0.30(-1.85%) |
Apr 03, 2023 | 16.45 | 16.58 | 16.28 | 16.38 | 882,979 | +0.10(+0.64%) |
Mar 31, 2023 | 16.21 | 16.31 | 16.17 | 16.28 | 673,492 | +0.17(+1.08%) |
Mar 30, 2023 | 16.20 | 16.22 | 16.04 | 16.10 | 409,556 | -0.01(-0.05%) |
Mar 29, 2023 | 16.08 | 16.14 | 15.96 | 16.11 | 347,632 | +0.11(+0.71%) |
Mar 28, 2023 | 15.99 | 16.09 | 15.91 | 16.00 | 463,439 | +0.01(+0.05%) |
Mar 27, 2023 | 15.98 | 16.07 | 15.85 | 15.99 | 382,419 | +0.11(+0.71%) |
Mar 24, 2023 | 15.52 | 15.90 | 15.41 | 15.88 | 463,070 | +0.24(+1.55%) |
Mar 23, 2023 | 15.74 | 15.94 | 15.58 | 15.63 | 372,748 | -0.07(-0.44%) |
Mar 22, 2023 | 16.14 | 16.14 | 15.70 | 15.70 | 517,685 | -0.46(-2.84%) |
Mar 21, 2023 | 15.83 | 16.19 | 15.83 | 16.16 | 551,679 | +0.57(+3.67%) |
Mar 20, 2023 | 15.64 | 15.98 | 15.57 | 15.59 | 736,829 | +0.11(+0.73%) |
Mar 17, 2023 | 15.71 | 15.72 | 15.35 | 15.48 | 1,782,396 | -0.31(-1.98%) |
Mar 16, 2023 | 15.71 | 15.91 | 15.43 | 15.79 | 1,070,406 | -0.01(-0.06%) |
Mar 15, 2023 | 15.63 | 15.80 | 15.41 | 15.80 | 1,202,101 | -0.04(-0.27%) |
Mar 14, 2023 | 15.84 | 16.21 | 15.75 | 15.84 | 1,017,942 | +0.36(+2.35%) |
Mar 13, 2023 | 15.37 | 15.73 | 15.02 | 15.48 | 1,647,895 | -0.10(-0.65%) |
Mar 10, 2023 | 16.16 | 16.24 | 15.44 | 15.58 | 1,670,172 | -0.71(-4.34%) |
Mar 09, 2023 | 16.87 | 16.91 | 16.26 | 16.29 | 1,080,792 | -0.62(-3.68%) |
Mar 08, 2023 | 16.95 | 16.98 | 16.85 | 16.91 | 458,512 | -0.01(-0.05%) |
Mar 07, 2023 | 17.20 | 17.20 | 16.91 | 16.92 | 535,806 | -0.27(-1.57%) |
Mar 06, 2023 | 17.19 | 17.27 | 17.14 | 17.19 | 567,255 | +0.07(+0.39%) |
Mar 03, 2023 | 16.99 | 17.19 | 16.98 | 17.12 | 461,581 | +0.12(+0.69%) |
Mar 02, 2023 | 17.03 | 17.07 | 16.91 | 17.00 | 338,562 | -0.01(-0.05%) |