Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.09 | 15.26 | 14.43 | 14.62 | 198,102 | -0.54(-3.56%) |
May 30, 2023 | 15.31 | 15.31 | 14.63 | 15.16 | 378,330 | -0.18(-1.17%) |
May 26, 2023 | 15.01 | 15.78 | 15.01 | 15.34 | 182,728 | +0.22(+1.46%) |
May 25, 2023 | 15.88 | 15.99 | 15.01 | 15.12 | 180,186 | -0.91(-5.68%) |
May 24, 2023 | 17.28 | 17.55 | 15.56 | 16.03 | 315,546 | -0.95(-5.59%) |
May 23, 2023 | 16.54 | 17.86 | 16.54 | 16.98 | 353,202 | -1.05(-5.82%) |
May 22, 2023 | 17.46 | 18.26 | 17.32 | 18.03 | 247,907 | +0.60(+3.44%) |
May 19, 2023 | 18.14 | 18.14 | 16.69 | 17.43 | 283,505 | -0.59(-3.27%) |
May 18, 2023 | 17.42 | 18.05 | 17.05 | 18.02 | 136,586 | +0.57(+3.27%) |
May 17, 2023 | 16.00 | 17.53 | 16.00 | 17.45 | 158,864 | +1.53(+9.61%) |
May 16, 2023 | 16.15 | 16.67 | 15.89 | 15.92 | 94,511 | -0.42(-2.57%) |
May 15, 2023 | 16.12 | 16.42 | 15.92 | 16.34 | 43,154 | +0.35(+2.19%) |
May 12, 2023 | 16.15 | 16.38 | 15.67 | 15.99 | 64,176 | -0.05(-0.31%) |
May 11, 2023 | 15.46 | 16.09 | 15.44 | 16.04 | 111,158 | +0.48(+3.08%) |
May 10, 2023 | 15.97 | 16.14 | 15.40 | 15.56 | 66,258 | -0.03(-0.19%) |
May 09, 2023 | 15.69 | 15.86 | 15.31 | 15.59 | 105,489 | -0.16(-1.02%) |
May 08, 2023 | 16.39 | 16.39 | 15.75 | 15.75 | 100,337 | -0.49(-3.02%) |
May 05, 2023 | 16.07 | 16.42 | 15.96 | 16.24 | 64,005 | +0.47(+2.98%) |
May 04, 2023 | 16.11 | 16.11 | 15.64 | 15.77 | 105,278 | -0.54(-3.31%) |
May 03, 2023 | 16.66 | 16.82 | 16.26 | 16.31 | 141,776 | -0.20(-1.21%) |
May 02, 2023 | 16.88 | 16.97 | 16.19 | 16.51 | 198,137 | -0.46(-2.71%) |
May 01, 2023 | 17.45 | 17.58 | 16.76 | 16.97 | 198,130 | -0.29(-1.68%) |
Apr 28, 2023 | 17.42 | 17.85 | 17.05 | 17.26 | 125,069 | -0.22(-1.26%) |
Apr 27, 2023 | 18.11 | 18.11 | 17.43 | 17.48 | 108,453 | -0.38(-2.13%) |
Apr 26, 2023 | 18.16 | 18.70 | 17.75 | 17.86 | 138,380 | -0.46(-2.51%) |
Apr 25, 2023 | 18.60 | 18.84 | 18.11 | 18.32 | 117,040 | -0.76(-3.98%) |
Apr 24, 2023 | 18.68 | 19.11 | 18.52 | 19.08 | 77,736 | +0.31(+1.65%) |
Apr 21, 2023 | 18.79 | 19.07 | 18.58 | 18.77 | 49,833 | -0.06(-0.32%) |
Apr 20, 2023 | 19.03 | 19.46 | 18.69 | 18.83 | 83,883 | -0.38(-1.98%) |
Apr 19, 2023 | 19.16 | 19.52 | 18.90 | 19.21 | 79,814 | -0.06(-0.31%) |
Apr 18, 2023 | 19.97 | 19.99 | 19.14 | 19.27 | 148,863 | -0.54(-2.73%) |
Apr 17, 2023 | 19.66 | 19.83 | 19.34 | 19.81 | 94,501 | +0.23(+1.17%) |
Apr 14, 2023 | 19.45 | 19.92 | 19.43 | 19.58 | 159,950 | +0.16(+0.82%) |
Apr 13, 2023 | 19.54 | 19.85 | 19.27 | 19.42 | 200,960 | -0.07(-0.36%) |
Apr 12, 2023 | 19.46 | 19.62 | 18.98 | 19.49 | 217,430 | +0.17(+0.88%) |
Apr 11, 2023 | 18.79 | 19.56 | 18.48 | 19.32 | 231,099 | +0.73(+3.93%) |
Apr 10, 2023 | 17.66 | 18.68 | 17.66 | 18.59 | 173,370 | +0.93(+5.27%) |
Apr 06, 2023 | 17.47 | 17.84 | 17.20 | 17.66 | 126,463 | +0.15(+0.86%) |
Apr 05, 2023 | 18.12 | 18.13 | 17.48 | 17.51 | 141,507 | -0.72(-3.95%) |
Apr 04, 2023 | 19.01 | 19.01 | 18.10 | 18.23 | 156,471 | -0.83(-4.35%) |
Apr 03, 2023 | 18.99 | 19.16 | 18.67 | 19.06 | 166,910 | +0.04(+0.21%) |
Mar 31, 2023 | 18.46 | 19.13 | 18.33 | 19.02 | 185,496 | +0.66(+3.59%) |
Mar 30, 2023 | 18.75 | 18.95 | 18.13 | 18.36 | 158,500 | -0.19(-1.02%) |
Mar 29, 2023 | 18.30 | 18.63 | 17.77 | 18.55 | 183,605 | +0.45(+2.49%) |
Mar 28, 2023 | 17.61 | 18.80 | 17.58 | 18.10 | 165,681 | +0.36(+2.03%) |
Mar 27, 2023 | 18.16 | 18.16 | 17.43 | 17.74 | 120,551 | -0.22(-1.22%) |
Mar 24, 2023 | 18.20 | 18.20 | 17.45 | 17.96 | 243,536 | -0.42(-2.29%) |
Mar 23, 2023 | 19.11 | 19.37 | 18.21 | 18.38 | 363,691 | -0.55(-2.91%) |
Mar 22, 2023 | 20.79 | 21.05 | 18.67 | 18.93 | 611,096 | -2.06(-9.81%) |
Mar 21, 2023 | 20.39 | 21.84 | 19.76 | 20.99 | 819,887 | -2.32(-9.95%) |
Mar 20, 2023 | 23.20 | 23.68 | 22.81 | 23.31 | 236,347 | +0.36(+1.57%) |
Mar 17, 2023 | 23.37 | 23.45 | 22.57 | 22.95 | 160,471 | -0.88(-3.69%) |
Mar 16, 2023 | 23.77 | 24.40 | 23.29 | 23.83 | 71,922 | -0.36(-1.49%) |
Mar 15, 2023 | 23.27 | 24.33 | 22.86 | 24.19 | 69,328 | +0.11(+0.46%) |
Mar 14, 2023 | 24.68 | 25.16 | 23.98 | 24.08 | 86,040 | +0.19(+0.80%) |
Mar 13, 2023 | 24.40 | 24.61 | 23.54 | 23.89 | 124,273 | -1.08(-4.33%) |
Mar 10, 2023 | 25.19 | 25.43 | 24.56 | 24.97 | 65,894 | -0.69(-2.69%) |
Mar 09, 2023 | 26.62 | 26.63 | 25.32 | 25.66 | 77,611 | -0.90(-3.39%) |
Mar 08, 2023 | 26.61 | 26.66 | 25.85 | 26.56 | 89,572 | -0.01(-0.04%) |
Mar 07, 2023 | 26.55 | 27.26 | 26.06 | 26.57 | 91,118 | +0.05(+0.19%) |
Mar 06, 2023 | 27.85 | 27.85 | 26.38 | 26.52 | 234,476 | -1.29(-4.64%) |
Mar 03, 2023 | 27.02 | 27.90 | 26.78 | 27.81 | 51,521 | +0.96(+3.58%) |
Mar 02, 2023 | 26.93 | 27.13 | 26.11 | 26.85 | 111,393 | -0.13(-0.48%) |