Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.80 | 15.06 | 14.63 | 15.02 | 323,606 | +0.17(+1.13%) |
May 30, 2023 | 15.31 | 15.32 | 14.63 | 14.85 | 244,047 | -0.40(-2.64%) |
May 26, 2023 | 15.38 | 15.44 | 15.14 | 15.25 | 300,221 | -0.16(-1.02%) |
May 25, 2023 | 15.70 | 15.70 | 15.32 | 15.41 | 350,614 | -0.32(-2.06%) |
May 24, 2023 | 15.60 | 15.82 | 15.60 | 15.73 | 251,910 | +0.04(+0.25%) |
May 23, 2023 | 15.75 | 16.19 | 15.67 | 15.70 | 211,721 | -0.06(-0.37%) |
May 22, 2023 | 15.91 | 15.92 | 15.68 | 15.75 | 236,958 | -0.08(-0.50%) |
May 19, 2023 | 16.05 | 16.09 | 15.78 | 15.83 | 240,845 | -0.10(-0.62%) |
May 18, 2023 | 15.75 | 16.06 | 15.75 | 15.93 | 967,514 | +0.14(+0.87%) |
May 17, 2023 | 15.69 | 16.03 | 15.64 | 15.79 | 212,329 | +0.17(+1.07%) |
May 16, 2023 | 15.71 | 15.84 | 15.48 | 15.63 | 197,034 | -0.18(-1.12%) |
May 15, 2023 | 15.58 | 16.12 | 15.55 | 15.80 | 229,262 | +0.26(+1.64%) |
May 12, 2023 | 15.72 | 15.81 | 15.45 | 15.55 | 247,552 | -0.14(-0.88%) |
May 11, 2023 | 15.45 | 15.78 | 15.45 | 15.69 | 191,071 | +0.06(+0.38%) |
May 10, 2023 | 15.68 | 15.72 | 15.41 | 15.63 | 287,795 | +0.12(+0.76%) |
May 09, 2023 | 15.47 | 15.81 | 15.29 | 15.51 | 407,399 | -0.03(-0.19%) |
May 08, 2023 | 16.25 | 16.42 | 15.54 | 15.54 | 461,182 | -0.72(-4.41%) |
May 05, 2023 | 16.62 | 16.73 | 15.99 | 16.26 | 704,032 | -0.34(-2.07%) |
May 04, 2023 | 16.92 | 16.95 | 16.21 | 16.60 | 820,786 | -0.58(-3.38%) |
May 03, 2023 | 17.29 | 17.53 | 17.17 | 17.18 | 367,071 | -0.09(-0.51%) |
May 02, 2023 | 17.19 | 17.32 | 16.86 | 17.27 | 296,860 | -0.02(-0.11%) |
May 01, 2023 | 17.20 | 17.47 | 17.16 | 17.29 | 214,353 | +0.07(+0.40%) |
Apr 28, 2023 | 17.10 | 17.39 | 17.10 | 17.22 | 356,269 | +0.13(+0.75%) |
Apr 27, 2023 | 16.87 | 17.25 | 16.77 | 17.09 | 253,017 | +0.26(+1.52%) |
Apr 26, 2023 | 16.74 | 16.89 | 16.71 | 16.84 | 314,099 | +0.01(+0.06%) |
Apr 25, 2023 | 16.80 | 16.90 | 16.75 | 16.83 | 254,705 | -0.10(-0.58%) |
Apr 24, 2023 | 16.82 | 16.98 | 16.81 | 16.92 | 197,437 | -0.01(-0.06%) |
Apr 21, 2023 | 16.94 | 16.97 | 16.80 | 16.93 | 263,667 | -0.01(-0.06%) |
Apr 20, 2023 | 17.01 | 17.14 | 16.88 | 16.94 | 218,162 | -0.13(-0.75%) |
Apr 19, 2023 | 16.99 | 17.08 | 16.95 | 17.07 | 190,089 | +0.02(+0.11%) |
Apr 18, 2023 | 17.25 | 17.34 | 16.89 | 17.05 | 187,730 | -0.17(-0.97%) |
Apr 17, 2023 | 17.25 | 17.32 | 17.13 | 17.22 | 207,512 | -0.02(-0.11%) |
Apr 14, 2023 | 17.42 | 17.50 | 17.20 | 17.24 | 249,406 | -0.21(-1.18%) |
Apr 13, 2023 | 17.55 | 17.62 | 17.41 | 17.44 | 207,827 | -0.09(-0.50%) |
Apr 12, 2023 | 17.69 | 17.74 | 17.44 | 17.53 | 628,216 | -0.09(-0.50%) |
Apr 11, 2023 | 17.41 | 17.62 | 17.30 | 17.62 | 614,673 | +0.24(+1.36%) |
Apr 10, 2023 | 16.71 | 17.63 | 16.27 | 17.39 | 1,196,596 | +1.25(+7.73%) |
Apr 06, 2023 | 15.87 | 16.34 | 15.77 | 16.14 | 483,329 | +0.31(+1.99%) |
Apr 05, 2023 | 15.89 | 15.89 | 15.67 | 15.82 | 253,020 | -0.08(-0.49%) |
Apr 04, 2023 | 15.90 | 15.91 | 15.72 | 15.90 | 264,351 | +0.01(+0.06%) |
Apr 03, 2023 | 15.72 | 15.91 | 15.68 | 15.89 | 272,862 | +0.17(+1.06%) |
Mar 31, 2023 | 15.61 | 15.79 | 15.53 | 15.72 | 287,829 | +0.20(+1.27%) |
Mar 30, 2023 | 15.47 | 15.57 | 15.42 | 15.53 | 221,179 | +0.07(+0.45%) |
Mar 29, 2023 | 15.52 | 15.55 | 15.38 | 15.46 | 188,319 | -0.01(-0.06%) |
Mar 28, 2023 | 15.38 | 15.61 | 15.38 | 15.47 | 231,105 | +0.09(+0.57%) |
Mar 27, 2023 | 15.32 | 15.38 | 15.17 | 15.38 | 326,092 | +0.13(+0.84%) |
Mar 24, 2023 | 14.75 | 15.38 | 14.72 | 15.25 | 285,686 | +0.39(+2.65%) |
Mar 23, 2023 | 14.78 | 15.03 | 14.68 | 14.86 | 242,301 | +0.19(+1.27%) |
Mar 22, 2023 | 14.84 | 15.12 | 14.67 | 14.67 | 249,407 | -0.10(-0.67%) |
Mar 21, 2023 | 14.75 | 14.97 | 14.71 | 14.77 | 763,980 | +0.23(+1.55%) |
Mar 20, 2023 | 14.43 | 14.84 | 14.36 | 14.55 | 283,992 | +0.24(+1.65%) |
Mar 17, 2023 | 14.57 | 14.69 | 14.28 | 14.31 | 1,183,338 | -0.43(-2.93%) |
Mar 16, 2023 | 14.64 | 14.96 | 14.53 | 14.74 | 335,125 | -0.03(-0.20%) |
Mar 15, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 492,925 | -0.40(-2.66%) |
Mar 14, 2023 | 15.20 | 15.34 | 14.94 | 15.17 | 625,861 | +0.17(+1.11%) |
Mar 13, 2023 | 14.95 | 15.12 | 14.67 | 15.01 | 503,955 | -0.12(-0.78%) |
Mar 10, 2023 | 15.12 | 15.19 | 14.85 | 15.12 | 274,515 | -0.02(-0.13%) |
Mar 09, 2023 | 15.38 | 15.50 | 15.13 | 15.14 | 227,310 | -0.21(-1.34%) |
Mar 08, 2023 | 15.69 | 15.69 | 15.12 | 15.35 | 221,845 | -0.31(-2.00%) |
Mar 07, 2023 | 15.70 | 15.84 | 15.46 | 15.66 | 211,152 | +0.04(+0.25%) |
Mar 06, 2023 | 15.70 | 15.81 | 15.35 | 15.62 | 244,021 | -0.05(-0.31%) |
Mar 03, 2023 | 15.18 | 15.84 | 15.12 | 15.67 | 708,759 | +0.66(+4.37%) |
Mar 02, 2023 | 15.00 | 15.60 | 14.87 | 15.02 | 587,330 | -0.64(-4.07%) |