Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.64 | 13.77 | 13.64 | 13.77 | 941 | -0.12(-0.85%) |
May 30, 2023 | 13.87 | 13.89 | 13.87 | 13.89 | 1,686 | -0.26(-1.87%) |
May 26, 2023 | 14.03 | 14.21 | 14.03 | 14.15 | 3,832 | +0.14(+1.00%) |
May 25, 2023 | 14.03 | 14.03 | 14.01 | 14.01 | 150 | -0.09(-0.66%) |
May 24, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 307 | -0.17(-1.19%) |
May 23, 2023 | 14.47 | 14.47 | 14.28 | 14.28 | 231 | -0.32(-2.17%) |
May 22, 2023 | 14.60 | 14.68 | 14.60 | 14.60 | 1,766 | +0.19(+1.33%) |
May 19, 2023 | 14.41 | 14.41 | 14.35 | 14.40 | 2,096 | -0.03(-0.23%) |
May 18, 2023 | 14.61 | 14.61 | 14.38 | 14.44 | 8,660 | -0.30(-2.03%) |
May 17, 2023 | 14.55 | 14.74 | 14.55 | 14.74 | 6,479 | +0.14(+0.95%) |
May 16, 2023 | 14.65 | 14.68 | 14.57 | 14.60 | 1,413 | -0.28(-1.87%) |
May 15, 2023 | 14.65 | 14.88 | 14.65 | 14.88 | 1,463 | +0.50(+3.50%) |
May 12, 2023 | 14.48 | 14.48 | 14.37 | 14.37 | 1,351 | -0.29(-1.99%) |
May 11, 2023 | 14.54 | 14.67 | 14.54 | 14.67 | 5,081 | +0.07(+0.50%) |
May 10, 2023 | 14.59 | 14.65 | 14.50 | 14.59 | 2,936 | +0.03(+0.24%) |
May 09, 2023 | 14.53 | 14.57 | 14.53 | 14.56 | 7,949 | -0.23(-1.55%) |
May 08, 2023 | 14.77 | 14.79 | 14.77 | 14.79 | 1,140 | +0.04(+0.28%) |
May 05, 2023 | 14.60 | 14.76 | 14.60 | 14.75 | 1,779 | +0.28(+1.91%) |
May 04, 2023 | 14.53 | 14.53 | 14.47 | 14.47 | 3,753 | +0.17(+1.16%) |
May 03, 2023 | 14.32 | 14.41 | 14.30 | 14.30 | 13,296 | +0.01(+0.06%) |
May 02, 2023 | 14.47 | 14.47 | 14.24 | 14.30 | 5,483 | -0.26(-1.80%) |
May 01, 2023 | 14.63 | 14.63 | 14.54 | 14.56 | 1,110 | -0.05(-0.35%) |
Apr 28, 2023 | 14.41 | 14.61 | 14.41 | 14.61 | 1,654 | +0.26(+1.80%) |
Apr 27, 2023 | 14.25 | 14.35 | 14.22 | 14.35 | 15,611 | +0.20(+1.40%) |
Apr 26, 2023 | 14.19 | 14.22 | 14.14 | 14.15 | 5,556 | +0.17(+1.22%) |
Apr 25, 2023 | 14.01 | 14.02 | 13.95 | 13.98 | 5,189 | -0.45(-3.11%) |
Apr 24, 2023 | 14.44 | 14.44 | 14.31 | 14.43 | 3,411 | -0.07(-0.48%) |
Apr 21, 2023 | 14.44 | 14.50 | 14.44 | 14.50 | 425 | -0.13(-0.90%) |
Apr 20, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 725 | -0.13(-0.87%) |
Apr 19, 2023 | 14.72 | 14.81 | 14.70 | 14.76 | 44,775 | -0.20(-1.32%) |
Apr 18, 2023 | 15.06 | 15.06 | 14.93 | 14.95 | 2,223 | -0.02(-0.12%) |
Apr 17, 2023 | 14.93 | 14.97 | 14.93 | 14.97 | 1,428 | +0.13(+0.91%) |
Apr 14, 2023 | 14.83 | 14.84 | 14.77 | 14.84 | 2,868 | -0.09(-0.64%) |
Apr 13, 2023 | 14.82 | 14.95 | 14.82 | 14.93 | 29,341 | +0.42(+2.92%) |
Apr 12, 2023 | 14.78 | 14.78 | 14.50 | 14.51 | 18,288 | -0.35(-2.32%) |
Apr 11, 2023 | 14.90 | 14.90 | 14.83 | 14.85 | 870,547 | +0.06(+0.38%) |
Apr 10, 2023 | 14.74 | 14.82 | 14.66 | 14.80 | 3,341 | -0.07(-0.47%) |
Apr 06, 2023 | 14.81 | 14.92 | 14.81 | 14.87 | 5,399 | +0.03(+0.20%) |
Apr 05, 2023 | 15.05 | 15.05 | 14.81 | 14.84 | 4,846 | -0.28(-1.88%) |
Apr 04, 2023 | 15.13 | 15.13 | 15.04 | 15.12 | 2,507 | +0.01(+0.06%) |
Apr 03, 2023 | 15.11 | 15.12 | 15.01 | 15.11 | 5,594 | -0.05(-0.33%) |
Mar 31, 2023 | 15.21 | 15.25 | 15.14 | 15.16 | 6,071 | -0.04(-0.25%) |
Mar 30, 2023 | 15.08 | 15.27 | 15.08 | 15.20 | 13,566 | +0.14(+0.92%) |
Mar 29, 2023 | 15.07 | 15.07 | 15.03 | 15.06 | 980 | +0.08(+0.51%) |
Mar 28, 2023 | 14.91 | 15.00 | 14.91 | 14.99 | 4,477 | +0.27(+1.80%) |
Mar 27, 2023 | 14.71 | 14.73 | 14.62 | 14.72 | 3,554 | -0.16(-1.07%) |
Mar 24, 2023 | 14.88 | 14.89 | 14.81 | 14.88 | 1,249 | -0.00(-0.01%) |
Mar 23, 2023 | 14.98 | 15.08 | 14.78 | 14.88 | 3,203 | +0.23(+1.60%) |
Mar 22, 2023 | 14.70 | 14.89 | 14.65 | 14.65 | 5,731 | +0.07(+0.46%) |
Mar 21, 2023 | 14.53 | 14.61 | 14.48 | 14.58 | 10,541 | +0.19(+1.29%) |
Mar 20, 2023 | 14.35 | 14.50 | 14.23 | 14.39 | 3,650 | -0.05(-0.32%) |
Mar 17, 2023 | 14.54 | 14.54 | 14.39 | 14.44 | 7,501 | -0.01(-0.09%) |
Mar 16, 2023 | 14.11 | 14.45 | 14.11 | 14.45 | 3,199 | +0.42(+3.00%) |
Mar 15, 2023 | 13.98 | 14.07 | 13.94 | 14.03 | 5,809 | -0.37(-2.57%) |
Mar 14, 2023 | 14.32 | 14.41 | 14.30 | 14.40 | 9,845 | +0.08(+0.57%) |
Mar 13, 2023 | 14.29 | 14.37 | 14.29 | 14.32 | 1,255 | +0.09(+0.64%) |
Mar 10, 2023 | 14.23 | 14.43 | 14.23 | 14.23 | 4,409 | -0.16(-1.11%) |
Mar 09, 2023 | 14.71 | 14.71 | 14.35 | 14.39 | 6,181 | -0.52(-3.48%) |
Mar 08, 2023 | 14.85 | 14.93 | 14.85 | 14.91 | 5,430 | -0.05(-0.33%) |
Mar 07, 2023 | 15.07 | 15.07 | 14.94 | 14.96 | 2,603 | -0.21(-1.38%) |
Mar 06, 2023 | 15.23 | 15.32 | 15.17 | 15.17 | 3,544 | -0.11(-0.75%) |
Mar 03, 2023 | 15.20 | 15.31 | 15.20 | 15.28 | 3,576 | +0.17(+1.16%) |
Mar 02, 2023 | 14.90 | 15.16 | 14.90 | 15.11 | 3,095 | +0.14(+0.93%) |