Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.58 | 18.07 | 16.69 | 17.19 | 29,161 | -0.52(-2.95%) |
May 30, 2023 | 17.51 | 17.79 | 17.14 | 17.71 | 16,713 | +0.35(+2.04%) |
May 26, 2023 | 16.95 | 17.37 | 16.91 | 17.35 | 16,321 | +0.36(+2.14%) |
May 25, 2023 | 16.97 | 17.21 | 16.89 | 16.99 | 20,836 | -0.14(-0.84%) |
May 24, 2023 | 17.62 | 17.70 | 16.91 | 17.13 | 35,497 | -0.33(-1.87%) |
May 23, 2023 | 16.49 | 17.75 | 16.44 | 17.46 | 61,823 | +1.08(+6.62%) |
May 22, 2023 | 16.13 | 16.49 | 15.82 | 16.38 | 76,495 | +0.35(+2.15%) |
May 19, 2023 | 16.94 | 16.94 | 15.93 | 16.03 | 33,582 | -0.64(-3.85%) |
May 18, 2023 | 16.91 | 16.97 | 16.43 | 16.67 | 45,985 | -0.22(-1.31%) |
May 17, 2023 | 16.23 | 16.89 | 16.16 | 16.89 | 25,079 | +0.81(+5.01%) |
May 16, 2023 | 16.03 | 16.24 | 15.85 | 16.09 | 22,984 | -0.08(-0.47%) |
May 15, 2023 | 16.05 | 16.24 | 15.92 | 16.16 | 38,828 | +0.11(+0.66%) |
May 12, 2023 | 16.44 | 16.65 | 16.04 | 16.06 | 25,246 | -0.37(-2.28%) |
May 11, 2023 | 16.85 | 16.85 | 16.17 | 16.43 | 22,805 | -0.70(-4.09%) |
May 10, 2023 | 16.89 | 17.32 | 16.89 | 17.13 | 56,423 | +0.48(+2.88%) |
May 09, 2023 | 16.39 | 16.89 | 16.22 | 16.65 | 35,470 | +0.16(+0.99%) |
May 08, 2023 | 17.07 | 17.07 | 16.11 | 16.49 | 52,335 | -0.44(-2.60%) |
May 05, 2023 | 16.97 | 17.27 | 16.19 | 16.93 | 64,804 | +0.47(+2.85%) |
May 04, 2023 | 16.19 | 16.58 | 15.75 | 16.46 | 52,105 | +0.06(+0.35%) |
May 03, 2023 | 16.26 | 16.96 | 16.21 | 16.40 | 39,699 | +0.10(+0.59%) |
May 02, 2023 | 17.18 | 17.18 | 15.83 | 16.31 | 48,361 | -0.82(-4.81%) |
May 01, 2023 | 17.39 | 17.77 | 16.85 | 17.13 | 63,308 | -0.36(-2.08%) |
Apr 28, 2023 | 16.49 | 17.80 | 16.49 | 17.50 | 74,184 | +0.65(+3.87%) |
Apr 27, 2023 | 15.92 | 17.02 | 15.88 | 16.85 | 46,797 | +0.82(+5.15%) |
Apr 26, 2023 | 16.30 | 16.79 | 15.59 | 16.02 | 51,754 | -0.22(-1.36%) |
Apr 25, 2023 | 16.36 | 16.97 | 16.05 | 16.24 | 60,139 | -0.30(-1.80%) |
Apr 24, 2023 | 16.65 | 16.84 | 16.36 | 16.54 | 39,039 | -0.07(-0.40%) |
Apr 21, 2023 | 16.62 | 16.72 | 16.43 | 16.61 | 26,881 | -0.14(-0.86%) |
Apr 20, 2023 | 16.97 | 17.16 | 16.44 | 16.75 | 34,411 | -0.28(-1.63%) |
Apr 19, 2023 | 16.69 | 17.10 | 16.65 | 17.03 | 54,310 | +0.48(+2.90%) |
Apr 18, 2023 | 17.43 | 17.43 | 16.41 | 16.55 | 50,330 | -0.73(-4.22%) |
Apr 17, 2023 | 16.94 | 17.32 | 16.63 | 17.28 | 121,539 | +0.25(+1.46%) |
Apr 14, 2023 | 17.97 | 17.97 | 16.88 | 17.03 | 64,733 | -0.88(-4.93%) |
Apr 13, 2023 | 18.01 | 18.17 | 17.79 | 17.91 | 29,218 | -0.12(-0.69%) |
Apr 12, 2023 | 18.23 | 18.32 | 17.93 | 18.03 | 33,304 | -0.19(-1.05%) |
Apr 11, 2023 | 18.24 | 18.45 | 18.08 | 18.23 | 35,884 | +0.06(+0.32%) |
Apr 10, 2023 | 18.02 | 18.54 | 18.02 | 18.17 | 70,275 | -0.24(-1.30%) |
Apr 06, 2023 | 18.55 | 18.93 | 18.25 | 18.41 | 24,073 | -0.31(-1.64%) |
Apr 05, 2023 | 18.48 | 18.96 | 18.21 | 18.71 | 37,943 | +0.20(+1.09%) |
Apr 04, 2023 | 19.64 | 19.64 | 18.43 | 18.51 | 68,480 | -0.99(-5.06%) |
Apr 03, 2023 | 19.71 | 20.18 | 19.00 | 19.50 | 97,132 | -0.29(-1.45%) |
Mar 31, 2023 | 19.95 | 20.11 | 19.53 | 19.79 | 49,903 | -0.21(-1.05%) |
Mar 30, 2023 | 20.98 | 20.98 | 19.78 | 20.00 | 25,731 | -0.97(-4.62%) |
Mar 29, 2023 | 20.83 | 21.11 | 20.73 | 20.97 | 16,351 | +0.16(+0.78%) |
Mar 28, 2023 | 20.49 | 21.03 | 20.43 | 20.80 | 26,013 | +0.37(+1.83%) |
Mar 27, 2023 | 20.70 | 20.74 | 19.18 | 20.43 | 30,391 | +0.06(+0.28%) |
Mar 24, 2023 | 20.11 | 20.52 | 19.78 | 20.37 | 32,535 | +0.24(+1.19%) |
Mar 23, 2023 | 21.09 | 21.94 | 20.01 | 20.13 | 25,610 | -0.82(-3.93%) |
Mar 22, 2023 | 21.81 | 21.95 | 20.88 | 20.96 | 44,481 | -0.83(-3.83%) |
Mar 21, 2023 | 20.48 | 22.38 | 20.48 | 21.79 | 77,076 | +1.69(+8.39%) |
Mar 20, 2023 | 20.44 | 20.64 | 20.02 | 20.11 | 106,967 | -0.18(-0.90%) |
Mar 17, 2023 | 21.86 | 21.86 | 20.26 | 20.29 | 102,843 | -1.78(-8.08%) |
Mar 16, 2023 | 21.46 | 22.37 | 21.05 | 22.07 | 92,070 | +0.53(+2.45%) |
Mar 15, 2023 | 20.18 | 22.00 | 20.18 | 21.54 | 143,841 | +0.76(+3.64%) |
Mar 14, 2023 | 22.19 | 23.01 | 20.62 | 20.79 | 124,174 | +0.24(+1.17%) |
Mar 13, 2023 | 22.33 | 22.33 | 19.59 | 20.55 | 114,975 | -1.96(-8.69%) |
Mar 10, 2023 | 23.85 | 23.85 | 21.80 | 22.50 | 100,027 | -1.47(-6.12%) |
Mar 09, 2023 | 24.64 | 24.95 | 23.74 | 23.97 | 93,659 | -0.75(-3.03%) |
Mar 08, 2023 | 24.67 | 24.98 | 23.98 | 24.72 | 58,595 | +0.42(+1.74%) |
Mar 07, 2023 | 24.20 | 24.65 | 24.13 | 24.29 | 55,355 | -0.02(-0.08%) |
Mar 06, 2023 | 24.60 | 24.96 | 24.17 | 24.31 | 90,576 | -0.10(-0.39%) |
Mar 03, 2023 | 25.50 | 25.53 | 24.33 | 24.41 | 68,503 | -1.11(-4.36%) |
Mar 02, 2023 | 25.75 | 25.80 | 25.38 | 25.52 | 22,341 | -0.09(-0.34%) |