Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.33 | 20.40 | 19.25 | 20.31 | 799,497 | +0.81(+4.15%) |
May 30, 2023 | 20.28 | 20.28 | 19.49 | 19.50 | 500,058 | -0.85(-4.18%) |
May 26, 2023 | 19.97 | 20.49 | 19.80 | 20.35 | 401,809 | +0.45(+2.26%) |
May 25, 2023 | 19.70 | 20.01 | 19.37 | 19.90 | 437,267 | +0.10(+0.51%) |
May 24, 2023 | 20.10 | 20.25 | 19.69 | 19.80 | 445,663 | -0.50(-2.46%) |
May 23, 2023 | 20.74 | 21.49 | 20.29 | 20.30 | 580,871 | -0.59(-2.82%) |
May 22, 2023 | 20.42 | 20.95 | 20.04 | 20.89 | 590,489 | +0.61(+3.01%) |
May 19, 2023 | 20.30 | 20.49 | 19.96 | 20.28 | 769,938 | +0.15(+0.75%) |
May 18, 2023 | 19.68 | 20.22 | 19.47 | 20.13 | 698,726 | +0.46(+2.34%) |
May 17, 2023 | 19.50 | 19.76 | 18.98 | 19.67 | 657,175 | +0.37(+1.92%) |
May 16, 2023 | 18.65 | 19.48 | 18.59 | 19.30 | 658,965 | +0.32(+1.69%) |
May 15, 2023 | 18.84 | 19.03 | 18.60 | 18.98 | 516,778 | +0.25(+1.33%) |
May 12, 2023 | 18.67 | 18.90 | 18.27 | 18.73 | 515,281 | +0.12(+0.64%) |
May 11, 2023 | 18.25 | 18.70 | 18.20 | 18.61 | 553,477 | +0.22(+1.20%) |
May 10, 2023 | 17.95 | 18.43 | 17.60 | 18.39 | 742,741 | +0.80(+4.55%) |
May 09, 2023 | 17.62 | 18.08 | 17.53 | 17.59 | 736,926 | -0.19(-1.07%) |
May 08, 2023 | 19.23 | 19.37 | 17.73 | 17.78 | 1,157,018 | -0.85(-4.56%) |
May 05, 2023 | 18.30 | 19.24 | 16.89 | 18.63 | 2,961,555 | +5.08(+37.49%) |
May 04, 2023 | 14.01 | 14.01 | 13.34 | 13.55 | 1,588,096 | -0.57(-4.04%) |
May 03, 2023 | 14.37 | 14.46 | 13.84 | 14.12 | 1,038,853 | -0.22(-1.53%) |
May 02, 2023 | 14.88 | 15.00 | 14.33 | 14.34 | 952,712 | -1.17(-7.54%) |
May 01, 2023 | 15.52 | 15.99 | 15.48 | 15.51 | 609,949 | -0.03(-0.19%) |
Apr 28, 2023 | 14.66 | 15.63 | 14.66 | 15.54 | 719,745 | +0.88(+6.00%) |
Apr 27, 2023 | 14.73 | 14.93 | 14.46 | 14.66 | 603,420 | +0.05(+0.34%) |
Apr 26, 2023 | 15.19 | 15.39 | 14.48 | 14.61 | 725,748 | -0.78(-5.07%) |
Apr 25, 2023 | 15.78 | 15.94 | 15.38 | 15.39 | 634,378 | -0.65(-4.05%) |
Apr 24, 2023 | 15.55 | 16.12 | 15.42 | 16.04 | 744,034 | +0.45(+2.89%) |
Apr 21, 2023 | 15.29 | 15.91 | 15.27 | 15.59 | 708,318 | +0.49(+3.25%) |
Apr 20, 2023 | 14.64 | 15.28 | 14.57 | 15.10 | 590,596 | +0.31(+2.10%) |
Apr 19, 2023 | 14.22 | 14.80 | 14.15 | 14.79 | 504,721 | +0.46(+3.21%) |
Apr 18, 2023 | 14.78 | 14.78 | 14.29 | 14.33 | 730,469 | -0.39(-2.65%) |
Apr 17, 2023 | 14.43 | 14.74 | 14.43 | 14.72 | 364,547 | +0.22(+1.52%) |
Apr 14, 2023 | 14.76 | 14.91 | 14.49 | 14.50 | 612,690 | -0.16(-1.09%) |
Apr 13, 2023 | 14.64 | 14.74 | 14.41 | 14.66 | 776,117 | +0.16(+1.10%) |
Apr 12, 2023 | 15.12 | 15.12 | 14.43 | 14.50 | 816,421 | -0.48(-3.20%) |
Apr 11, 2023 | 14.95 | 15.33 | 14.95 | 14.98 | 428,925 | +0.09(+0.60%) |
Apr 10, 2023 | 14.73 | 14.92 | 14.58 | 14.89 | 683,915 | +0.05(+0.34%) |
Apr 06, 2023 | 14.75 | 14.97 | 14.66 | 14.84 | 443,105 | +0.16(+1.09%) |
Apr 05, 2023 | 14.65 | 14.88 | 14.60 | 14.68 | 874,363 | -0.04(-0.27%) |
Apr 04, 2023 | 14.89 | 14.89 | 14.40 | 14.72 | 750,860 | -0.03(-0.20%) |
Apr 03, 2023 | 14.58 | 14.75 | 14.35 | 14.75 | 981,834 | +0.20(+1.37%) |
Mar 31, 2023 | 14.28 | 14.65 | 14.27 | 14.55 | 1,211,911 | +0.45(+3.19%) |
Mar 30, 2023 | 13.89 | 14.16 | 13.59 | 14.10 | 855,738 | +0.45(+3.30%) |
Mar 29, 2023 | 13.20 | 13.71 | 13.06 | 13.65 | 804,599 | +0.64(+4.92%) |
Mar 28, 2023 | 12.65 | 13.07 | 12.64 | 13.01 | 565,653 | +0.30(+2.36%) |
Mar 27, 2023 | 12.73 | 12.91 | 12.56 | 12.71 | 779,101 | +0.35(+2.83%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.36 | 1,036,108 | +0.25(+2.06%) |
Mar 23, 2023 | 12.98 | 13.15 | 12.07 | 12.11 | 737,326 | -0.86(-6.63%) |
Mar 22, 2023 | 13.50 | 13.84 | 12.96 | 12.97 | 1,010,678 | -0.54(-4.00%) |
Mar 21, 2023 | 12.84 | 13.61 | 12.81 | 13.51 | 1,454,992 | +0.91(+7.22%) |
Mar 20, 2023 | 12.65 | 13.06 | 12.59 | 12.60 | 945,428 | -0.06(-0.47%) |
Mar 17, 2023 | 12.84 | 13.10 | 12.61 | 12.66 | 3,316,440 | -0.20(-1.56%) |
Mar 16, 2023 | 12.67 | 13.15 | 12.47 | 12.86 | 753,458 | -0.01(-0.08%) |
Mar 15, 2023 | 12.78 | 13.02 | 12.51 | 12.87 | 893,486 | -0.19(-1.45%) |
Mar 14, 2023 | 13.69 | 13.83 | 12.74 | 13.06 | 1,141,959 | -0.40(-2.97%) |
Mar 13, 2023 | 12.96 | 13.68 | 12.82 | 13.46 | 1,243,661 | +0.13(+0.98%) |
Mar 10, 2023 | 13.89 | 14.04 | 13.28 | 13.33 | 1,140,448 | -0.65(-4.65%) |
Mar 09, 2023 | 14.63 | 14.67 | 13.94 | 13.98 | 1,098,854 | -0.64(-4.38%) |
Mar 08, 2023 | 14.51 | 14.85 | 14.43 | 14.62 | 823,168 | +0.12(+0.83%) |
Mar 07, 2023 | 15.44 | 15.59 | 14.34 | 14.50 | 1,358,787 | -1.01(-6.51%) |
Mar 06, 2023 | 16.90 | 17.10 | 15.26 | 15.51 | 1,831,150 | -1.39(-8.22%) |
Mar 03, 2023 | 16.64 | 16.95 | 16.00 | 16.90 | 1,520,811 | +0.50(+3.05%) |
Mar 02, 2023 | 15.19 | 16.61 | 15.01 | 16.40 | 4,332,682 | +0.96(+6.22%) |