Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.00 | 17.28 | 16.75 | 17.18 | 1,161,985 | +0.16(+0.94%) |
May 30, 2023 | 17.30 | 17.69 | 16.97 | 17.02 | 502,501 | -0.25(-1.45%) |
May 26, 2023 | 17.38 | 17.58 | 17.24 | 17.27 | 350,026 | -0.10(-0.58%) |
May 25, 2023 | 17.91 | 18.09 | 17.20 | 17.37 | 585,580 | -0.53(-2.96%) |
May 24, 2023 | 17.66 | 18.00 | 17.43 | 17.90 | 510,606 | -0.01(-0.06%) |
May 23, 2023 | 18.14 | 18.83 | 17.83 | 17.91 | 615,758 | -0.42(-2.29%) |
May 22, 2023 | 17.99 | 18.88 | 17.81 | 18.33 | 696,037 | +0.44(+2.46%) |
May 19, 2023 | 18.13 | 18.20 | 17.74 | 17.89 | 541,522 | -0.14(-0.78%) |
May 18, 2023 | 18.16 | 18.61 | 17.88 | 18.03 | 640,311 | -0.27(-1.48%) |
May 17, 2023 | 18.23 | 18.49 | 17.76 | 18.30 | 1,169,492 | +0.41(+2.29%) |
May 16, 2023 | 18.11 | 18.92 | 17.77 | 17.89 | 1,102,712 | -1.24(-6.48%) |
May 15, 2023 | 19.70 | 19.88 | 19.09 | 19.13 | 884,684 | -0.22(-1.14%) |
May 12, 2023 | 19.90 | 19.91 | 18.69 | 19.35 | 921,095 | -0.48(-2.42%) |
May 11, 2023 | 19.65 | 20.54 | 19.12 | 19.83 | 1,611,131 | +0.18(+0.92%) |
May 10, 2023 | 18.63 | 20.22 | 18.33 | 19.65 | 2,110,049 | +1.40(+7.67%) |
May 09, 2023 | 17.89 | 19.36 | 17.00 | 18.25 | 3,411,777 | +2.85(+18.51%) |
May 08, 2023 | 15.32 | 15.79 | 15.11 | 15.40 | 1,562,842 | +0.09(+0.59%) |
May 05, 2023 | 14.75 | 15.37 | 14.47 | 15.31 | 1,441,623 | +0.86(+5.95%) |
May 04, 2023 | 13.86 | 14.72 | 13.84 | 14.45 | 1,119,648 | +0.35(+2.48%) |
May 03, 2023 | 14.10 | 14.45 | 13.98 | 14.10 | 871,684 | -0.04(-0.28%) |
May 02, 2023 | 14.54 | 14.63 | 13.84 | 14.14 | 1,169,195 | -0.58(-3.94%) |
May 01, 2023 | 14.64 | 14.84 | 14.33 | 14.72 | 558,103 | +0.10(+0.68%) |
Apr 28, 2023 | 14.24 | 14.85 | 14.12 | 14.62 | 690,498 | +0.32(+2.24%) |
Apr 27, 2023 | 14.50 | 14.50 | 13.92 | 14.30 | 869,263 | -0.10(-0.69%) |
Apr 26, 2023 | 14.34 | 14.50 | 14.10 | 14.40 | 686,538 | +0.06(+0.42%) |
Apr 25, 2023 | 15.30 | 15.45 | 14.23 | 14.34 | 730,804 | -1.20(-7.72%) |
Apr 24, 2023 | 16.04 | 16.08 | 15.15 | 15.54 | 634,864 | -0.45(-2.81%) |
Apr 21, 2023 | 15.93 | 16.28 | 15.84 | 15.99 | 618,621 | +0.11(+0.69%) |
Apr 20, 2023 | 15.78 | 16.08 | 15.45 | 15.88 | 1,013,414 | -0.20(-1.24%) |
Apr 19, 2023 | 15.23 | 16.17 | 15.00 | 16.08 | 917,256 | +0.72(+4.69%) |
Apr 18, 2023 | 16.42 | 16.45 | 15.24 | 15.36 | 1,112,796 | -0.84(-5.19%) |
Apr 17, 2023 | 15.31 | 16.21 | 15.18 | 16.20 | 1,159,198 | +0.88(+5.74%) |
Apr 14, 2023 | 15.48 | 15.71 | 15.15 | 15.32 | 760,406 | -0.16(-1.03%) |
Apr 13, 2023 | 15.09 | 15.48 | 15.04 | 15.48 | 770,416 | +0.59(+3.96%) |
Apr 12, 2023 | 15.83 | 15.89 | 14.89 | 14.89 | 870,270 | -0.65(-4.18%) |
Apr 11, 2023 | 15.25 | 15.74 | 15.12 | 15.54 | 1,436,718 | +0.29(+1.90%) |
Apr 10, 2023 | 14.58 | 15.31 | 14.55 | 15.25 | 1,278,812 | +0.34(+2.28%) |
Apr 06, 2023 | 14.80 | 14.99 | 14.57 | 14.91 | 1,344,952 | +0.10(+0.68%) |
Apr 05, 2023 | 15.47 | 15.56 | 14.63 | 14.81 | 2,024,212 | -0.68(-4.39%) |
Apr 04, 2023 | 17.13 | 17.13 | 15.21 | 15.49 | 2,342,413 | -1.40(-8.29%) |
Apr 03, 2023 | 17.37 | 17.47 | 16.57 | 16.89 | 1,226,304 | -0.52(-2.99%) |
Mar 31, 2023 | 17.71 | 18.11 | 17.29 | 17.41 | 1,696,681 | -0.20(-1.14%) |
Mar 30, 2023 | 17.76 | 18.09 | 17.34 | 17.61 | 1,101,757 | +0.03(+0.17%) |
Mar 29, 2023 | 17.50 | 17.59 | 17.04 | 17.58 | 1,360,443 | +0.40(+2.33%) |
Mar 28, 2023 | 17.18 | 17.45 | 17.10 | 17.18 | 1,664,316 | -0.17(-0.98%) |
Mar 27, 2023 | 17.12 | 17.80 | 17.05 | 17.35 | 1,561,779 | +0.48(+2.85%) |
Mar 24, 2023 | 17.75 | 17.80 | 16.70 | 16.87 | 1,559,657 | -1.29(-7.10%) |
Mar 23, 2023 | 18.25 | 18.86 | 17.97 | 18.16 | 760,597 | +0.05(+0.28%) |
Mar 22, 2023 | 18.95 | 18.95 | 18.06 | 18.11 | 1,027,332 | -0.81(-4.28%) |
Mar 21, 2023 | 19.02 | 19.05 | 18.51 | 18.92 | 770,295 | +0.45(+2.44%) |
Mar 20, 2023 | 18.16 | 18.64 | 17.95 | 18.47 | 1,196,213 | +0.33(+1.82%) |
Mar 17, 2023 | 19.33 | 19.33 | 18.11 | 18.14 | 2,508,902 | -1.31(-6.74%) |
Mar 16, 2023 | 18.49 | 19.51 | 18.14 | 19.45 | 1,231,216 | +0.84(+4.51%) |
Mar 15, 2023 | 18.25 | 18.66 | 17.82 | 18.61 | 1,461,465 | -0.04(-0.21%) |
Mar 14, 2023 | 18.17 | 18.68 | 17.87 | 18.65 | 1,071,469 | +1.01(+5.73%) |
Mar 13, 2023 | 16.44 | 17.74 | 16.38 | 17.64 | 1,034,452 | +0.87(+5.19%) |
Mar 10, 2023 | 17.85 | 17.85 | 16.29 | 16.77 | 1,289,386 | -1.30(-7.19%) |
Mar 09, 2023 | 17.87 | 19.07 | 17.85 | 18.07 | 1,420,420 | +0.06(+0.33%) |
Mar 08, 2023 | 18.14 | 18.59 | 17.77 | 18.01 | 1,423,181 | -0.12(-0.66%) |
Mar 07, 2023 | 17.48 | 18.62 | 17.44 | 18.13 | 1,674,817 | +0.62(+3.54%) |
Mar 06, 2023 | 18.02 | 18.14 | 17.48 | 17.51 | 1,028,826 | -0.48(-2.67%) |
Mar 03, 2023 | 17.65 | 18.14 | 17.25 | 17.99 | 1,507,740 | +0.65(+3.75%) |
Mar 02, 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 987,413 | +0.76(+4.58%) |