Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.52 | 18.50 | 17.52 | 18.38 | 1,661,933 | +0.76(+4.31%) |
May 30, 2023 | 17.39 | 17.83 | 17.39 | 17.62 | 368,860 | +0.44(+2.56%) |
May 26, 2023 | 17.04 | 17.56 | 17.04 | 17.18 | 435,011 | +0.14(+0.82%) |
May 25, 2023 | 17.79 | 17.84 | 16.99 | 17.04 | 296,547 | -0.52(-2.96%) |
May 24, 2023 | 17.71 | 17.77 | 17.42 | 17.56 | 276,378 | -0.33(-1.84%) |
May 23, 2023 | 17.93 | 18.29 | 17.87 | 17.89 | 317,802 | -0.17(-0.94%) |
May 22, 2023 | 17.53 | 18.14 | 17.49 | 18.06 | 362,393 | +0.53(+3.02%) |
May 19, 2023 | 17.61 | 17.84 | 17.53 | 17.53 | 257,633 | -0.02(-0.11%) |
May 18, 2023 | 17.22 | 17.57 | 17.22 | 17.55 | 358,879 | +0.31(+1.80%) |
May 17, 2023 | 16.57 | 17.25 | 16.57 | 17.24 | 302,456 | +0.69(+4.17%) |
May 16, 2023 | 16.81 | 16.89 | 16.53 | 16.55 | 313,484 | -0.45(-2.65%) |
May 15, 2023 | 17.11 | 17.30 | 16.94 | 17.00 | 310,843 | -0.13(-0.76%) |
May 12, 2023 | 17.75 | 17.83 | 17.11 | 17.13 | 489,658 | -0.60(-3.38%) |
May 11, 2023 | 18.26 | 18.26 | 17.70 | 17.73 | 224,141 | -0.59(-3.22%) |
May 10, 2023 | 18.41 | 18.80 | 18.31 | 18.32 | 340,474 | +0.12(+0.66%) |
May 09, 2023 | 17.85 | 18.31 | 17.70 | 18.20 | 265,668 | +0.33(+1.85%) |
May 08, 2023 | 17.85 | 18.00 | 17.75 | 17.87 | 314,747 | +0.09(+0.51%) |
May 05, 2023 | 17.27 | 18.70 | 17.27 | 17.78 | 648,331 | -0.14(-0.78%) |
May 04, 2023 | 17.99 | 18.24 | 17.50 | 17.92 | 504,127 | +0.11(+0.62%) |
May 03, 2023 | 17.92 | 18.05 | 17.59 | 17.81 | 548,594 | -0.06(-0.34%) |
May 02, 2023 | 18.48 | 18.60 | 17.83 | 17.87 | 648,726 | -0.67(-3.61%) |
May 01, 2023 | 18.95 | 19.11 | 18.48 | 18.54 | 412,041 | -0.38(-2.01%) |
Apr 28, 2023 | 18.31 | 18.94 | 18.10 | 18.92 | 429,040 | +0.58(+3.16%) |
Apr 27, 2023 | 18.22 | 18.54 | 18.00 | 18.34 | 412,539 | +0.28(+1.55%) |
Apr 26, 2023 | 18.40 | 18.54 | 17.99 | 18.06 | 329,792 | +0.02(+0.11%) |
Apr 25, 2023 | 18.66 | 18.77 | 17.97 | 18.04 | 519,737 | -0.78(-4.14%) |
Apr 24, 2023 | 19.27 | 19.40 | 18.76 | 18.82 | 409,640 | -0.54(-2.79%) |
Apr 21, 2023 | 19.17 | 19.44 | 19.06 | 19.36 | 589,927 | +0.21(+1.10%) |
Apr 20, 2023 | 18.92 | 19.39 | 18.81 | 19.15 | 332,420 | +0.12(+0.63%) |
Apr 19, 2023 | 19.59 | 19.72 | 18.39 | 19.03 | 810,015 | -0.84(-4.23%) |
Apr 18, 2023 | 20.04 | 20.17 | 19.67 | 19.87 | 197,668 | +0.05(+0.25%) |
Apr 17, 2023 | 19.58 | 19.95 | 19.55 | 19.82 | 347,477 | +0.24(+1.23%) |
Apr 14, 2023 | 19.32 | 19.69 | 19.14 | 19.58 | 142,687 | +0.15(+0.77%) |
Apr 13, 2023 | 19.27 | 19.80 | 19.27 | 19.43 | 213,118 | +0.33(+1.73%) |
Apr 12, 2023 | 19.57 | 19.79 | 19.09 | 19.10 | 169,932 | -0.15(-0.78%) |
Apr 11, 2023 | 19.08 | 19.46 | 19.08 | 19.25 | 224,246 | +0.03(+0.16%) |
Apr 10, 2023 | 19.31 | 19.43 | 18.64 | 19.22 | 270,613 | -0.30(-1.54%) |
Apr 06, 2023 | 18.90 | 19.54 | 18.55 | 19.52 | 210,327 | +0.53(+2.79%) |
Apr 05, 2023 | 19.13 | 19.26 | 18.59 | 18.99 | 240,786 | -0.22(-1.15%) |
Apr 04, 2023 | 19.10 | 19.29 | 18.90 | 19.21 | 220,142 | +0.09(+0.47%) |
Apr 03, 2023 | 19.29 | 19.29 | 18.90 | 19.12 | 297,824 | -0.30(-1.54%) |
Mar 31, 2023 | 18.90 | 19.62 | 18.81 | 19.42 | 357,085 | +0.62(+3.30%) |
Mar 30, 2023 | 19.00 | 19.16 | 18.66 | 18.80 | 241,766 | -0.03(-0.16%) |
Mar 29, 2023 | 18.74 | 19.01 | 18.68 | 18.83 | 270,880 | +0.26(+1.40%) |
Mar 28, 2023 | 19.17 | 19.40 | 18.50 | 18.57 | 283,211 | -0.73(-3.78%) |
Mar 27, 2023 | 19.18 | 19.43 | 19.13 | 19.30 | 230,489 | +0.23(+1.21%) |
Mar 24, 2023 | 19.48 | 19.91 | 19.05 | 19.07 | 244,320 | -0.41(-2.10%) |
Mar 23, 2023 | 19.12 | 19.67 | 19.03 | 19.48 | 230,256 | +0.55(+2.91%) |
Mar 22, 2023 | 19.78 | 20.10 | 18.89 | 18.93 | 407,098 | -0.85(-4.30%) |
Mar 21, 2023 | 19.00 | 19.82 | 18.92 | 19.78 | 267,573 | +0.92(+4.88%) |
Mar 20, 2023 | 19.66 | 19.70 | 18.17 | 18.86 | 363,842 | -0.93(-4.70%) |
Mar 17, 2023 | 19.91 | 20.13 | 19.67 | 19.79 | 426,617 | -0.18(-0.90%) |
Mar 16, 2023 | 19.91 | 20.18 | 19.69 | 19.97 | 240,192 | +0.00(+0.00%) |
Mar 15, 2023 | 19.75 | 20.03 | 19.36 | 19.97 | 203,905 | +0.19(+0.96%) |
Mar 14, 2023 | 19.62 | 20.09 | 19.46 | 19.78 | 372,893 | +0.51(+2.65%) |
Mar 13, 2023 | 19.38 | 19.76 | 18.74 | 19.27 | 234,535 | +0.08(+0.42%) |
Mar 10, 2023 | 19.56 | 19.73 | 19.10 | 19.19 | 1,046,724 | -0.52(-2.64%) |
Mar 09, 2023 | 20.39 | 20.59 | 19.68 | 19.71 | 218,678 | -0.72(-3.52%) |
Mar 08, 2023 | 20.43 | 20.67 | 20.21 | 20.43 | 215,178 | +0.01(+0.05%) |
Mar 07, 2023 | 21.62 | 21.86 | 20.24 | 20.42 | 426,391 | -1.08(-5.02%) |
Mar 06, 2023 | 21.40 | 21.60 | 21.01 | 21.50 | 306,499 | +0.16(+0.75%) |
Mar 03, 2023 | 21.69 | 21.81 | 21.19 | 21.34 | 451,244 | -0.13(-0.61%) |
Mar 02, 2023 | 20.38 | 21.54 | 20.35 | 21.47 | 492,761 | +0.87(+4.22%) |