Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.06 | 23.64 | 22.57 | 22.58 | 7,456 | -0.69(-2.96%) |
May 30, 2023 | 23.73 | 24.93 | 23.27 | 23.27 | 30,815 | +0.01(+0.03%) |
May 26, 2023 | 23.33 | 26.49 | 21.84 | 23.26 | 40,425 | +0.82(+3.64%) |
May 25, 2023 | 27.88 | 27.95 | 21.63 | 22.44 | 88,682 | -5.47(-19.59%) |
May 24, 2023 | 27.51 | 28.01 | 26.17 | 27.91 | 63,395 | +2.52(+9.91%) |
May 23, 2023 | 23.97 | 25.40 | 23.73 | 25.40 | 51,351 | +1.95(+8.30%) |
May 22, 2023 | 22.77 | 24.67 | 22.49 | 23.45 | 54,216 | +1.14(+5.11%) |
May 19, 2023 | 20.53 | 22.31 | 20.53 | 22.31 | 59,248 | +1.97(+9.66%) |
May 18, 2023 | 18.99 | 20.66 | 18.96 | 20.35 | 19,334 | +1.11(+5.75%) |
May 17, 2023 | 19.79 | 20.25 | 18.99 | 19.24 | 11,906 | -0.24(-1.24%) |
May 16, 2023 | 19.96 | 19.96 | 19.33 | 19.48 | 13,255 | -0.31(-1.58%) |
May 15, 2023 | 20.03 | 20.15 | 19.51 | 19.79 | 12,798 | -0.05(-0.24%) |
May 12, 2023 | 20.86 | 20.86 | 19.61 | 19.84 | 18,793 | -0.65(-3.15%) |
May 11, 2023 | 19.59 | 20.99 | 19.06 | 20.49 | 37,142 | +1.22(+6.33%) |
May 10, 2023 | 19.23 | 19.82 | 18.71 | 19.27 | 8,016 | -0.02(-0.12%) |
May 09, 2023 | 18.92 | 19.53 | 18.59 | 19.29 | 25,400 | +0.37(+1.96%) |
May 08, 2023 | 18.02 | 19.14 | 17.78 | 18.92 | 36,190 | +1.22(+6.92%) |
May 05, 2023 | 17.33 | 18.01 | 17.33 | 17.70 | 13,395 | +0.06(+0.32%) |
May 04, 2023 | 17.55 | 18.08 | 17.29 | 17.64 | 14,639 | -0.07(-0.38%) |
May 03, 2023 | 18.04 | 18.38 | 16.62 | 17.71 | 18,250 | +0.49(+2.87%) |
May 02, 2023 | 17.89 | 18.28 | 16.62 | 17.21 | 24,494 | -0.62(-3.46%) |
May 01, 2023 | 17.10 | 18.49 | 17.10 | 17.83 | 18,642 | +0.60(+3.46%) |
Apr 28, 2023 | 17.55 | 18.47 | 16.89 | 17.23 | 11,862 | -0.33(-1.89%) |
Apr 27, 2023 | 18.24 | 18.24 | 16.97 | 17.56 | 20,305 | -0.84(-4.55%) |
Apr 26, 2023 | 18.64 | 18.89 | 17.59 | 18.40 | 40,396 | +0.52(+2.88%) |
Apr 25, 2023 | 20.40 | 20.91 | 17.84 | 17.89 | 66,940 | -3.03(-14.48%) |
Apr 24, 2023 | 19.51 | 21.29 | 19.39 | 20.91 | 53,883 | +1.55(+7.99%) |
Apr 21, 2023 | 19.32 | 19.51 | 18.95 | 19.37 | 38,571 | +0.69(+3.72%) |
Apr 20, 2023 | 18.24 | 19.31 | 18.24 | 18.67 | 19,645 | +0.28(+1.50%) |
Apr 19, 2023 | 18.04 | 19.53 | 17.85 | 18.40 | 41,643 | +0.64(+3.62%) |
Apr 18, 2023 | 18.34 | 18.34 | 17.03 | 17.75 | 13,781 | -0.36(-1.97%) |
Apr 17, 2023 | 17.83 | 18.57 | 17.82 | 18.11 | 26,069 | +0.29(+1.62%) |
Apr 14, 2023 | 17.74 | 17.82 | 17.68 | 17.82 | 10,244 | +0.22(+1.26%) |
Apr 13, 2023 | 17.63 | 17.92 | 16.91 | 17.60 | 27,382 | +0.28(+1.60%) |
Apr 12, 2023 | 16.53 | 17.92 | 16.53 | 17.32 | 26,225 | +0.60(+3.59%) |
Apr 11, 2023 | 16.72 | 16.88 | 16.46 | 16.72 | 11,640 | +0.31(+1.89%) |
Apr 10, 2023 | 16.83 | 16.83 | 16.03 | 16.41 | 20,449 | +0.00(+0.00%) |
Apr 06, 2023 | 16.23 | 16.83 | 16.19 | 16.41 | 20,900 | +0.15(+0.92%) |
Apr 05, 2023 | 15.95 | 16.39 | 15.96 | 16.26 | 8,699 | +0.39(+2.48%) |
Apr 04, 2023 | 16.34 | 16.59 | 15.76 | 15.87 | 9,975 | +0.24(+1.56%) |
Apr 03, 2023 | 15.71 | 16.46 | 15.23 | 15.63 | 22,943 | +0.57(+3.78%) |
Mar 31, 2023 | 15.48 | 15.48 | 14.97 | 15.06 | 8,780 | -0.23(-1.51%) |
Mar 30, 2023 | 15.38 | 15.71 | 15.04 | 15.29 | 6,387 | -0.13(-0.87%) |
Mar 29, 2023 | 14.88 | 15.67 | 14.88 | 15.42 | 11,685 | +0.23(+1.51%) |
Mar 28, 2023 | 14.63 | 15.67 | 14.63 | 15.19 | 13,474 | +0.14(+0.94%) |
Mar 27, 2023 | 15.03 | 15.56 | 13.90 | 15.05 | 28,919 | +0.36(+2.44%) |
Mar 24, 2023 | 13.76 | 15.09 | 13.76 | 14.69 | 20,367 | +0.94(+6.80%) |
Mar 23, 2023 | 13.32 | 14.03 | 13.32 | 13.76 | 7,509 | +0.54(+4.09%) |
Mar 22, 2023 | 12.97 | 13.83 | 12.97 | 13.22 | 9,961 | +0.16(+1.25%) |
Mar 21, 2023 | 13.03 | 13.48 | 12.80 | 13.06 | 28,347 | +0.37(+2.90%) |
Mar 20, 2023 | 13.06 | 13.73 | 12.68 | 12.69 | 21,472 | -0.70(-5.22%) |
Mar 17, 2023 | 13.86 | 14.15 | 13.00 | 13.39 | 22,551 | -0.05(-0.35%) |
Mar 16, 2023 | 13.24 | 14.14 | 13.10 | 13.43 | 15,245 | +0.18(+1.37%) |
Mar 15, 2023 | 14.30 | 14.53 | 13.13 | 13.25 | 33,569 | -1.63(-10.98%) |
Mar 14, 2023 | 15.18 | 15.67 | 14.69 | 14.89 | 12,438 | -0.36(-2.34%) |
Mar 13, 2023 | 16.17 | 16.33 | 14.98 | 15.24 | 16,112 | -0.81(-5.03%) |
Mar 10, 2023 | 16.04 | 16.34 | 15.69 | 16.05 | 22,738 | -0.30(-1.85%) |
Mar 09, 2023 | 16.00 | 16.76 | 15.91 | 16.35 | 7,126 | +0.60(+3.81%) |
Mar 08, 2023 | 15.59 | 15.89 | 15.41 | 15.75 | 9,934 | +0.10(+0.65%) |
Mar 07, 2023 | 15.58 | 15.97 | 15.58 | 15.65 | 5,315 | -0.21(-1.35%) |
Mar 06, 2023 | 16.12 | 16.75 | 15.47 | 15.86 | 36,727 | -0.27(-1.67%) |
Mar 03, 2023 | 16.54 | 16.63 | 16.09 | 16.13 | 14,101 | -0.09(-0.57%) |
Mar 02, 2023 | 16.17 | 16.54 | 16.11 | 16.23 | 9,867 | +0.35(+2.23%) |