Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.80 | 19.83 | 19.26 | 19.59 | 33,606 | -0.20(-1.03%) |
May 30, 2023 | 20.64 | 20.64 | 19.17 | 19.80 | 54,043 | -0.53(-2.63%) |
May 26, 2023 | 20.05 | 20.45 | 19.83 | 20.33 | 25,572 | +0.76(+3.86%) |
May 25, 2023 | 20.87 | 20.87 | 19.36 | 19.57 | 36,936 | -1.04(-5.05%) |
May 24, 2023 | 20.02 | 20.76 | 19.93 | 20.62 | 33,529 | +0.52(+2.57%) |
May 23, 2023 | 20.44 | 21.49 | 19.82 | 20.10 | 104,354 | -0.77(-3.71%) |
May 22, 2023 | 19.71 | 20.87 | 19.47 | 20.87 | 58,147 | +1.35(+6.89%) |
May 19, 2023 | 18.67 | 19.59 | 18.62 | 19.53 | 47,238 | +0.89(+4.80%) |
May 18, 2023 | 18.62 | 18.92 | 18.27 | 18.63 | 24,848 | +0.38(+2.07%) |
May 17, 2023 | 18.78 | 19.26 | 18.16 | 18.26 | 60,072 | -0.56(-2.99%) |
May 16, 2023 | 19.04 | 19.35 | 18.58 | 18.82 | 36,178 | -0.26(-1.35%) |
May 15, 2023 | 19.21 | 19.62 | 18.58 | 19.08 | 53,619 | -0.14(-0.72%) |
May 12, 2023 | 19.57 | 19.64 | 19.01 | 19.21 | 24,846 | -0.22(-1.14%) |
May 11, 2023 | 19.38 | 19.75 | 19.36 | 19.44 | 23,462 | +0.03(+0.14%) |
May 10, 2023 | 19.36 | 19.90 | 18.97 | 19.41 | 35,565 | -0.10(-0.52%) |
May 09, 2023 | 19.22 | 19.88 | 19.09 | 19.51 | 37,849 | +0.34(+1.78%) |
May 08, 2023 | 18.27 | 19.32 | 18.27 | 19.17 | 29,940 | +1.00(+5.48%) |
May 05, 2023 | 19.03 | 19.32 | 18.04 | 18.17 | 28,830 | -0.42(-2.28%) |
May 04, 2023 | 18.36 | 18.87 | 18.16 | 18.60 | 28,741 | +0.34(+1.87%) |
May 03, 2023 | 17.75 | 18.53 | 17.62 | 18.26 | 35,162 | +0.41(+2.33%) |
May 02, 2023 | 17.75 | 17.97 | 16.83 | 17.84 | 59,883 | +0.03(+0.15%) |
May 01, 2023 | 18.65 | 19.17 | 17.68 | 17.81 | 60,853 | -1.10(-5.80%) |
Apr 28, 2023 | 19.02 | 20.10 | 18.69 | 18.91 | 64,710 | -0.35(-1.82%) |
Apr 27, 2023 | 19.64 | 20.28 | 18.92 | 19.26 | 52,580 | -0.40(-2.04%) |
Apr 26, 2023 | 20.51 | 21.13 | 19.30 | 19.66 | 92,302 | -0.67(-3.27%) |
Apr 25, 2023 | 21.79 | 21.79 | 20.13 | 20.33 | 66,881 | -1.55(-7.08%) |
Apr 24, 2023 | 20.27 | 22.12 | 20.27 | 21.88 | 101,030 | +1.96(+9.84%) |
Apr 21, 2023 | 19.46 | 20.46 | 19.33 | 19.92 | 61,188 | +0.48(+2.49%) |
Apr 20, 2023 | 19.14 | 19.59 | 18.81 | 19.43 | 66,821 | +0.38(+2.01%) |
Apr 19, 2023 | 18.76 | 19.12 | 18.51 | 19.05 | 62,223 | +0.29(+1.55%) |
Apr 18, 2023 | 18.76 | 18.76 | 18.28 | 18.76 | 83,800 | +0.12(+0.64%) |
Apr 17, 2023 | 18.45 | 18.68 | 18.03 | 18.64 | 63,371 | +0.46(+2.56%) |
Apr 14, 2023 | 18.50 | 18.50 | 17.37 | 18.18 | 46,451 | +0.33(+1.84%) |
Apr 13, 2023 | 18.17 | 18.64 | 17.64 | 17.85 | 20,144 | -0.26(-1.46%) |
Apr 12, 2023 | 18.23 | 18.87 | 17.91 | 18.11 | 43,561 | -0.02(-0.10%) |
Apr 11, 2023 | 17.40 | 18.23 | 17.32 | 18.13 | 33,795 | +0.93(+5.41%) |
Apr 10, 2023 | 17.50 | 18.41 | 17.18 | 17.20 | 54,114 | -0.43(-2.43%) |
Apr 06, 2023 | 17.65 | 17.98 | 17.38 | 17.63 | 52,033 | +0.09(+0.52%) |
Apr 05, 2023 | 17.83 | 18.10 | 17.25 | 17.54 | 37,489 | -0.57(-3.17%) |
Apr 04, 2023 | 18.97 | 19.02 | 17.78 | 18.11 | 49,625 | -0.68(-3.64%) |
Apr 03, 2023 | 17.47 | 19.03 | 17.35 | 18.80 | 134,726 | +1.75(+10.27%) |
Mar 31, 2023 | 16.66 | 17.29 | 16.13 | 17.05 | 70,825 | +0.19(+1.14%) |
Mar 30, 2023 | 18.21 | 18.29 | 16.68 | 16.85 | 136,134 | -0.93(-5.23%) |
Mar 29, 2023 | 17.70 | 17.95 | 17.39 | 17.79 | 122,552 | +0.48(+2.77%) |
Mar 28, 2023 | 16.80 | 17.47 | 16.27 | 17.31 | 82,398 | +0.69(+4.13%) |
Mar 27, 2023 | 15.40 | 16.76 | 15.23 | 16.62 | 67,959 | +1.66(+11.11%) |
Mar 24, 2023 | 14.77 | 15.09 | 14.01 | 14.96 | 39,000 | +0.05(+0.30%) |
Mar 23, 2023 | 14.83 | 15.49 | 14.71 | 14.91 | 38,386 | +0.26(+1.79%) |
Mar 22, 2023 | 15.22 | 16.00 | 14.56 | 14.65 | 81,356 | -0.23(-1.52%) |
Mar 21, 2023 | 13.16 | 15.21 | 13.11 | 14.88 | 88,762 | +2.12(+16.64%) |
Mar 20, 2023 | 12.38 | 12.99 | 12.21 | 12.75 | 45,089 | +0.55(+4.52%) |
Mar 17, 2023 | 13.61 | 13.70 | 12.20 | 12.20 | 80,472 | -1.41(-10.35%) |
Mar 16, 2023 | 13.49 | 14.34 | 13.25 | 13.61 | 82,872 | +0.05(+0.33%) |
Mar 15, 2023 | 13.82 | 14.37 | 12.88 | 13.57 | 71,256 | -0.26(-1.89%) |
Mar 14, 2023 | 13.78 | 14.52 | 13.65 | 13.83 | 55,187 | -0.28(-1.98%) |
Mar 13, 2023 | 14.36 | 14.86 | 13.78 | 14.11 | 68,612 | -0.45(-3.10%) |
Mar 10, 2023 | 14.00 | 14.87 | 13.79 | 14.56 | 76,160 | +0.23(+1.58%) |
Mar 09, 2023 | 15.45 | 15.73 | 14.22 | 14.33 | 84,712 | -1.07(-6.92%) |
Mar 08, 2023 | 15.92 | 16.12 | 15.30 | 15.40 | 52,758 | -0.70(-4.32%) |
Mar 07, 2023 | 16.26 | 16.28 | 15.71 | 16.10 | 70,442 | -0.15(-0.95%) |
Mar 06, 2023 | 16.81 | 16.81 | 15.67 | 16.25 | 105,342 | -0.79(-4.66%) |
Mar 03, 2023 | 18.32 | 18.32 | 16.70 | 17.04 | 114,993 | -0.98(-5.46%) |
Mar 02, 2023 | 16.45 | 18.06 | 16.45 | 18.03 | 115,630 | +1.80(+11.07%) |