Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.94 | 14.96 | 14.90 | 14.92 | 1,191,796 | -0.02(-0.13%) |
May 30, 2023 | 14.90 | 14.94 | 14.87 | 14.94 | 2,223,274 | +0.09(+0.63%) |
May 26, 2023 | 14.83 | 14.86 | 14.80 | 14.84 | 1,118,745 | +0.05(+0.32%) |
May 25, 2023 | 14.81 | 14.82 | 14.78 | 14.79 | 1,211,406 | +0.01(+0.06%) |
May 24, 2023 | 14.81 | 14.83 | 14.76 | 14.78 | 1,643,673 | -0.06(-0.38%) |
May 23, 2023 | 14.79 | 14.86 | 14.79 | 14.84 | 1,616,172 | +0.00(+0.02%) |
May 22, 2023 | 14.83 | 14.85 | 14.77 | 14.84 | 2,273,371 | +0.08(+0.57%) |
May 19, 2023 | 14.80 | 14.82 | 14.75 | 14.75 | 2,544,779 | -0.02(-0.13%) |
May 18, 2023 | 14.74 | 14.80 | 14.73 | 14.77 | 2,489,635 | +0.05(+0.32%) |
May 17, 2023 | 14.63 | 14.73 | 14.63 | 14.73 | 2,012,738 | +0.14(+0.96%) |
May 16, 2023 | 14.64 | 14.67 | 14.57 | 14.58 | 1,789,064 | -0.09(-0.64%) |
May 15, 2023 | 14.63 | 14.70 | 14.63 | 14.68 | 1,511,544 | +0.06(+0.38%) |
May 12, 2023 | 14.62 | 14.65 | 14.58 | 14.62 | 1,511,614 | -0.01(-0.06%) |
May 11, 2023 | 14.63 | 14.68 | 14.60 | 14.63 | 1,504,845 | -0.04(-0.25%) |
May 10, 2023 | 14.60 | 14.69 | 14.59 | 14.67 | 1,407,857 | +0.04(+0.26%) |
May 09, 2023 | 14.58 | 14.65 | 14.57 | 14.63 | 3,039,827 | +0.02(+0.13%) |
May 08, 2023 | 14.58 | 14.65 | 14.58 | 14.61 | 1,433,749 | -0.04(-0.26%) |
May 05, 2023 | 14.58 | 14.66 | 14.58 | 14.65 | 2,098,041 | +0.10(+0.71%) |
May 04, 2023 | 14.67 | 14.67 | 14.46 | 14.55 | 4,056,100 | -0.15(-1.02%) |
May 03, 2023 | 14.85 | 14.88 | 14.69 | 14.70 | 1,561,716 | -0.13(-0.88%) |
May 02, 2023 | 14.86 | 14.87 | 14.76 | 14.83 | 4,244,548 | -0.04(-0.25%) |
May 01, 2023 | 14.93 | 14.97 | 14.87 | 14.87 | 2,417,051 | -0.10(-0.69%) |
Apr 28, 2023 | 14.94 | 14.98 | 14.92 | 14.97 | 1,378,009 | +0.05(+0.31%) |
Apr 27, 2023 | 14.83 | 14.93 | 14.83 | 14.92 | 2,072,671 | +0.07(+0.50%) |
Apr 26, 2023 | 14.86 | 14.92 | 14.84 | 14.85 | 1,397,017 | -0.04(-0.25%) |
Apr 25, 2023 | 14.96 | 15.02 | 14.87 | 14.88 | 1,961,620 | -0.15(-1.00%) |
Apr 24, 2023 | 14.97 | 15.03 | 14.95 | 15.03 | 1,371,416 | +0.06(+0.37%) |
Apr 21, 2023 | 15.03 | 15.04 | 14.94 | 14.98 | 1,593,619 | +0.01(+0.05%) |
Apr 20, 2023 | 14.98 | 15.00 | 14.95 | 14.97 | 1,966,676 | -0.04(-0.25%) |
Apr 19, 2023 | 15.05 | 15.06 | 14.98 | 15.01 | 2,861,713 | -0.04(-0.25%) |
Apr 18, 2023 | 15.04 | 15.07 | 15.03 | 15.04 | 2,432,683 | +0.00(+0.00%) |
Apr 17, 2023 | 15.04 | 15.06 | 14.99 | 15.04 | 3,133,554 | +0.03(+0.19%) |
Apr 14, 2023 | 14.99 | 15.02 | 14.96 | 15.02 | 1,531,918 | +0.03(+0.19%) |
Apr 13, 2023 | 14.94 | 15.03 | 14.92 | 14.99 | 2,154,025 | +0.04(+0.25%) |
Apr 12, 2023 | 14.99 | 15.03 | 14.95 | 14.95 | 2,115,687 | +0.00(+0.00%) |
Apr 11, 2023 | 14.97 | 14.98 | 14.90 | 14.95 | 2,072,389 | +0.03(+0.19%) |
Apr 10, 2023 | 14.82 | 14.93 | 14.82 | 14.92 | 1,463,880 | +0.05(+0.31%) |
Apr 06, 2023 | 14.85 | 14.92 | 14.83 | 14.88 | 1,721,000 | +0.02(+0.13%) |
Apr 05, 2023 | 14.87 | 14.88 | 14.83 | 14.86 | 1,801,997 | -0.01(-0.06%) |
Apr 04, 2023 | 15.02 | 15.03 | 14.86 | 14.87 | 1,903,682 | -0.09(-0.62%) |
Apr 03, 2023 | 14.92 | 14.96 | 14.86 | 14.96 | 2,648,531 | +0.08(+0.56%) |
Mar 31, 2023 | 14.83 | 14.89 | 14.79 | 14.88 | 3,683,290 | +0.14(+0.95%) |
Mar 30, 2023 | 14.68 | 14.76 | 14.68 | 14.74 | 1,950,007 | +0.12(+0.83%) |
Mar 29, 2023 | 14.42 | 14.62 | 14.42 | 14.62 | 2,792,592 | +0.21(+1.49%) |
Mar 28, 2023 | 14.32 | 14.41 | 14.32 | 14.40 | 2,961,033 | +0.00(+0.00%) |
Mar 27, 2023 | 14.36 | 14.42 | 14.31 | 14.40 | 2,676,545 | +0.10(+0.72%) |
Mar 24, 2023 | 14.28 | 14.47 | 14.20 | 14.30 | 4,406,119 | -0.12(-0.85%) |
Mar 23, 2023 | 14.56 | 14.61 | 14.32 | 14.42 | 2,272,783 | -0.13(-0.89%) |
Mar 22, 2023 | 14.64 | 14.64 | 14.52 | 14.55 | 1,731,418 | -0.04(-0.25%) |
Mar 21, 2023 | 14.39 | 14.62 | 14.39 | 14.59 | 2,975,879 | +0.30(+2.07%) |
Mar 20, 2023 | 14.59 | 14.60 | 14.28 | 14.29 | 5,146,485 | -0.52(-3.50%) |
Mar 17, 2023 | 14.91 | 14.98 | 14.73 | 14.81 | 2,388,957 | -0.24(-1.60%) |
Mar 16, 2023 | 14.84 | 15.05 | 14.83 | 15.05 | 9,167,095 | +0.12(+0.81%) |
Mar 15, 2023 | 15.06 | 15.13 | 14.83 | 14.93 | 5,659,647 | -0.46(-3.01%) |
Mar 14, 2023 | 15.28 | 15.51 | 15.24 | 15.39 | 4,225,386 | +0.33(+2.21%) |
Mar 13, 2023 | 15.55 | 15.55 | 14.95 | 15.06 | 8,049,360 | -0.59(-3.79%) |
Mar 10, 2023 | 16.02 | 16.02 | 15.61 | 15.65 | 5,370,542 | -0.38(-2.37%) |
Mar 09, 2023 | 16.25 | 16.26 | 16.00 | 16.03 | 2,157,949 | -0.20(-1.25%) |
Mar 08, 2023 | 16.25 | 16.27 | 16.23 | 16.24 | 1,698,074 | -0.01(-0.06%) |
Mar 07, 2023 | 16.29 | 16.32 | 16.23 | 16.25 | 1,941,342 | -0.08(-0.51%) |
Mar 06, 2023 | 16.33 | 16.36 | 16.29 | 16.33 | 1,225,101 | -0.03(-0.17%) |
Mar 03, 2023 | 16.26 | 16.37 | 16.25 | 16.36 | 1,937,381 | +0.09(+0.57%) |
Mar 02, 2023 | 16.25 | 16.27 | 16.21 | 16.26 | 1,620,446 | -0.02(-0.11%) |