Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.70 | 15.74 | 15.66 | 15.72 | 6,371 | -0.01(-0.06%) |
May 30, 2023 | 15.72 | 15.75 | 15.72 | 15.73 | 4,682 | +0.03(+0.19%) |
May 29, 2023 | 15.74 | 15.83 | 15.70 | 15.70 | 16,073 | -0.07(-0.44%) |
May 26, 2023 | 15.64 | 15.79 | 15.64 | 15.77 | 5,676 | +0.11(+0.70%) |
May 25, 2023 | 15.66 | 15.69 | 15.65 | 15.66 | 3,654 | -0.04(-0.25%) |
May 24, 2023 | 15.76 | 15.76 | 15.68 | 15.70 | 5,162 | -0.15(-0.95%) |
May 23, 2023 | 15.81 | 15.86 | 15.80 | 15.85 | 28,048 | +0.03(+0.19%) |
May 19, 2023 | 15.82 | 0 | +0.02(+0.13%) | |||
May 18, 2023 | 15.89 | 15.89 | 15.75 | 15.80 | 7,628 | -0.04(-0.25%) |
May 17, 2023 | 15.84 | 15.84 | 15.77 | 15.84 | 11,838 | +0.06(+0.38%) |
May 16, 2023 | 15.83 | 15.83 | 15.76 | 15.78 | 10,710 | -0.05(-0.32%) |
May 15, 2023 | 15.85 | 15.86 | 15.81 | 15.83 | 13,270 | -0.02(-0.13%) |
May 12, 2023 | 15.91 | 15.92 | 15.82 | 15.85 | 11,852 | -0.09(-0.56%) |
May 11, 2023 | 15.91 | 15.97 | 15.91 | 15.94 | 4,890 | -0.02(-0.13%) |
May 10, 2023 | 15.91 | 15.96 | 15.90 | 15.96 | 14,323 | +0.11(+0.69%) |
May 09, 2023 | 15.92 | 15.92 | 15.81 | 15.85 | 9,072 | -0.16(-1.00%) |
May 08, 2023 | 15.97 | 16.01 | 15.85 | 16.01 | 15,319 | +0.04(+0.25%) |
May 05, 2023 | 15.89 | 15.98 | 15.89 | 15.97 | 8,326 | +0.08(+0.50%) |
May 04, 2023 | 15.91 | 15.91 | 15.84 | 15.89 | 8,605 | -0.09(-0.56%) |
May 03, 2023 | 15.97 | 16.00 | 15.91 | 15.98 | 22,193 | +0.09(+0.57%) |
May 02, 2023 | 16.01 | 16.01 | 15.89 | 15.89 | 21,639 | -0.15(-0.94%) |
May 01, 2023 | 16.11 | 16.11 | 15.95 | 16.04 | 21,569 | +0.04(+0.25%) |
Apr 28, 2023 | 15.91 | 16.02 | 15.91 | 16.00 | 14,563 | +0.04(+0.25%) |
Apr 27, 2023 | 15.98 | 15.98 | 15.91 | 15.96 | 7,680 | +0.00(+0.00%) |
Apr 26, 2023 | 15.93 | 15.96 | 15.88 | 15.96 | 6,450 | +0.11(+0.69%) |
Apr 25, 2023 | 16.03 | 16.03 | 15.85 | 15.85 | 4,655 | -0.08(-0.50%) |
Apr 24, 2023 | 16.01 | 16.01 | 15.93 | 15.93 | 29,576 | -0.07(-0.44%) |
Apr 21, 2023 | 15.95 | 16.08 | 15.95 | 16.00 | 11,408 | -0.05(-0.31%) |
Apr 20, 2023 | 15.98 | 16.05 | 15.95 | 16.05 | 17,611 | +0.11(+0.69%) |
Apr 19, 2023 | 16.12 | 16.12 | 15.94 | 15.94 | 9,793 | -0.18(-1.12%) |
Apr 18, 2023 | 16.06 | 16.12 | 16.01 | 16.12 | 16,768 | +0.04(+0.25%) |
Apr 17, 2023 | 16.06 | 16.08 | 15.97 | 16.08 | 8,454 | +0.02(+0.12%) |
Apr 14, 2023 | 16.14 | 16.17 | 16.06 | 16.06 | 30,597 | -0.11(-0.68%) |
Apr 13, 2023 | 16.09 | 16.17 | 16.09 | 16.17 | 28,875 | +0.15(+0.94%) |
Apr 12, 2023 | 16.08 | 16.08 | 16.00 | 16.02 | 9,457 | +0.05(+0.31%) |
Apr 11, 2023 | 16.05 | 16.05 | 15.96 | 15.97 | 11,858 | +0.04(+0.25%) |
Apr 10, 2023 | 15.87 | 15.93 | 15.87 | 15.93 | 4,372 | -0.03(-0.19%) |
Apr 06, 2023 | 15.96 | 0 | +0.06(+0.38%) | |||
Apr 05, 2023 | 15.95 | 15.96 | 15.90 | 15.90 | 8,734 | -0.08(-0.50%) |
Apr 04, 2023 | 16.06 | 16.06 | 15.95 | 15.98 | 14,231 | -0.02(-0.12%) |
Apr 03, 2023 | 16.00 | 16.09 | 15.97 | 16.00 | 38,642 | +0.01(+0.06%) |
Mar 31, 2023 | 15.95 | 16.00 | 15.95 | 15.99 | 27,655 | +0.11(+0.69%) |
Mar 30, 2023 | 15.82 | 15.88 | 15.78 | 15.88 | 5,727 | +0.15(+0.95%) |
Mar 29, 2023 | 15.60 | 15.77 | 15.60 | 15.73 | 12,103 | +0.14(+0.90%) |
Mar 28, 2023 | 15.57 | 15.59 | 15.55 | 15.59 | 2,779 | -0.02(-0.13%) |
Mar 27, 2023 | 15.61 | 15.68 | 15.61 | 15.61 | 12,811 | -0.08(-0.51%) |
Mar 24, 2023 | 15.59 | 15.69 | 15.59 | 15.69 | 15,419 | +0.03(+0.19%) |
Mar 23, 2023 | 15.70 | 15.80 | 15.62 | 15.66 | 8,179 | -0.04(-0.25%) |
Mar 22, 2023 | 15.65 | 15.77 | 15.65 | 15.70 | 8,617 | -0.03(-0.19%) |
Mar 21, 2023 | 15.68 | 15.73 | 15.67 | 15.73 | 4,314 | +0.18(+1.16%) |
Mar 20, 2023 | 15.74 | 15.74 | 15.55 | 15.55 | 10,428 | -0.19(-1.21%) |
Mar 17, 2023 | 15.69 | 15.74 | 15.62 | 15.74 | 3,387 | +0.05(+0.32%) |
Mar 16, 2023 | 15.71 | 15.72 | 15.55 | 15.69 | 13,952 | +0.11(+0.71%) |
Mar 15, 2023 | 15.60 | 15.64 | 15.55 | 15.58 | 24,313 | -0.11(-0.70%) |
Mar 14, 2023 | 15.77 | 15.80 | 15.63 | 15.69 | 29,155 | +0.05(+0.32%) |
Mar 13, 2023 | 15.69 | 15.76 | 15.55 | 15.64 | 28,344 | -0.07(-0.45%) |
Mar 10, 2023 | 15.80 | 15.80 | 15.65 | 15.71 | 6,662 | -0.03(-0.19%) |
Mar 09, 2023 | 15.82 | 15.83 | 15.67 | 15.74 | 12,498 | +0.04(+0.25%) |
Mar 08, 2023 | 15.86 | 15.87 | 15.70 | 15.70 | 8,847 | -0.17(-1.07%) |
Mar 07, 2023 | 15.88 | 15.90 | 15.82 | 15.87 | 13,937 | -0.02(-0.13%) |
Mar 06, 2023 | 16.02 | 16.02 | 15.88 | 15.89 | 13,464 | +0.00(+0.00%) |
Mar 03, 2023 | 15.80 | 15.95 | 15.78 | 15.89 | 21,681 | +0.15(+0.95%) |
Mar 02, 2023 | 15.72 | 15.76 | 15.72 | 15.74 | 2,100 | -0.05(-0.32%) |