Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.00 | 25.30 | 23.83 | 24.37 | 1,003,724 | -0.79(-3.14%) |
May 30, 2023 | 26.64 | 26.71 | 25.16 | 25.16 | 657,592 | -1.07(-4.06%) |
May 26, 2023 | 25.51 | 26.39 | 25.51 | 26.23 | 379,024 | +0.67(+2.60%) |
May 25, 2023 | 25.91 | 26.14 | 25.40 | 25.56 | 242,138 | -0.28(-1.08%) |
May 24, 2023 | 25.78 | 25.95 | 25.24 | 25.84 | 181,960 | -0.23(-0.88%) |
May 23, 2023 | 26.10 | 27.53 | 25.39 | 26.07 | 497,477 | -0.01(-0.04%) |
May 22, 2023 | 25.91 | 26.77 | 25.75 | 26.08 | 307,804 | +0.52(+2.03%) |
May 19, 2023 | 24.84 | 25.69 | 24.72 | 25.56 | 383,555 | +1.04(+4.24%) |
May 18, 2023 | 23.60 | 24.80 | 23.02 | 24.52 | 597,946 | +0.56(+2.34%) |
May 17, 2023 | 23.74 | 24.63 | 23.27 | 23.96 | 437,637 | +0.45(+1.91%) |
May 16, 2023 | 22.47 | 23.61 | 21.65 | 23.51 | 467,377 | +0.87(+3.84%) |
May 15, 2023 | 23.10 | 23.33 | 22.35 | 22.64 | 373,351 | -0.32(-1.39%) |
May 12, 2023 | 22.18 | 23.06 | 21.92 | 22.96 | 382,310 | +0.99(+4.51%) |
May 11, 2023 | 21.16 | 22.06 | 20.37 | 21.97 | 284,798 | +0.82(+3.88%) |
May 10, 2023 | 20.00 | 23.79 | 19.90 | 21.15 | 1,070,660 | +1.90(+9.87%) |
May 09, 2023 | 19.44 | 19.79 | 18.72 | 19.25 | 578,128 | -0.16(-0.82%) |
May 08, 2023 | 18.38 | 19.49 | 18.35 | 19.41 | 408,482 | +1.06(+5.78%) |
May 05, 2023 | 18.27 | 18.43 | 18.21 | 18.35 | 105,591 | +0.23(+1.27%) |
May 04, 2023 | 18.79 | 18.95 | 18.09 | 18.12 | 142,229 | -0.73(-3.87%) |
May 03, 2023 | 18.55 | 18.99 | 18.41 | 18.85 | 260,725 | +0.31(+1.67%) |
May 02, 2023 | 18.70 | 19.00 | 18.39 | 18.54 | 331,247 | -0.26(-1.38%) |
May 01, 2023 | 17.80 | 18.80 | 17.59 | 18.80 | 362,442 | +0.90(+5.03%) |
Apr 28, 2023 | 18.20 | 18.80 | 17.86 | 17.90 | 617,689 | -0.36(-1.97%) |
Apr 27, 2023 | 17.55 | 18.49 | 17.46 | 18.26 | 865,920 | +0.84(+4.82%) |
Apr 26, 2023 | 17.32 | 17.50 | 17.09 | 17.42 | 108,707 | +0.05(+0.29%) |
Apr 25, 2023 | 17.43 | 17.53 | 17.23 | 17.37 | 178,845 | -0.20(-1.14%) |
Apr 24, 2023 | 17.80 | 17.90 | 17.47 | 17.57 | 93,228 | -0.18(-1.01%) |
Apr 21, 2023 | 17.35 | 17.99 | 17.00 | 17.75 | 454,536 | +0.33(+1.89%) |
Apr 20, 2023 | 17.40 | 17.60 | 17.35 | 17.42 | 338,890 | +0.02(+0.11%) |
Apr 19, 2023 | 17.41 | 17.66 | 17.29 | 17.40 | 88,723 | +0.01(+0.06%) |
Apr 18, 2023 | 17.92 | 17.96 | 17.35 | 17.39 | 67,319 | -0.45(-2.52%) |
Apr 17, 2023 | 17.64 | 18.08 | 17.47 | 17.84 | 232,259 | +0.25(+1.42%) |
Apr 14, 2023 | 18.08 | 18.08 | 17.48 | 17.59 | 99,060 | -0.28(-1.57%) |
Apr 13, 2023 | 17.59 | 18.60 | 17.57 | 17.87 | 221,107 | +0.59(+3.41%) |
Apr 12, 2023 | 17.44 | 17.65 | 17.18 | 17.28 | 88,988 | +0.04(+0.23%) |
Apr 11, 2023 | 16.94 | 17.40 | 16.94 | 17.24 | 99,869 | +0.31(+1.83%) |
Apr 10, 2023 | 16.88 | 17.09 | 16.73 | 16.93 | 129,475 | +0.05(+0.30%) |
Apr 06, 2023 | 16.39 | 16.99 | 16.15 | 16.88 | 145,737 | +0.51(+3.12%) |
Apr 05, 2023 | 16.94 | 17.41 | 16.28 | 16.37 | 164,280 | -0.58(-3.42%) |
Apr 04, 2023 | 17.40 | 17.73 | 16.89 | 16.95 | 271,079 | -0.27(-1.57%) |
Apr 03, 2023 | 16.73 | 17.36 | 16.66 | 17.22 | 182,724 | +0.54(+3.24%) |
Mar 31, 2023 | 16.60 | 16.82 | 16.46 | 16.68 | 363,541 | +0.23(+1.40%) |
Mar 30, 2023 | 16.63 | 16.66 | 16.37 | 16.45 | 98,398 | -0.08(-0.48%) |
Mar 29, 2023 | 16.41 | 16.98 | 16.33 | 16.53 | 106,238 | +0.20(+1.22%) |
Mar 28, 2023 | 16.22 | 16.88 | 16.21 | 16.33 | 109,588 | -0.07(-0.43%) |
Mar 27, 2023 | 16.75 | 17.02 | 16.34 | 16.40 | 167,083 | -0.27(-1.62%) |
Mar 24, 2023 | 15.95 | 16.69 | 15.88 | 16.67 | 325,540 | +0.62(+3.86%) |
Mar 23, 2023 | 15.90 | 16.50 | 15.84 | 16.05 | 185,219 | +0.18(+1.13%) |
Mar 22, 2023 | 15.76 | 16.47 | 15.48 | 15.87 | 242,001 | +0.12(+0.76%) |
Mar 21, 2023 | 15.73 | 15.83 | 15.57 | 15.75 | 166,647 | +0.27(+1.74%) |
Mar 20, 2023 | 15.20 | 15.52 | 15.15 | 15.48 | 116,441 | +0.23(+1.51%) |
Mar 17, 2023 | 15.14 | 15.37 | 14.91 | 15.25 | 831,503 | +0.06(+0.39%) |
Mar 16, 2023 | 14.80 | 15.30 | 14.78 | 15.19 | 206,973 | +0.24(+1.61%) |
Mar 15, 2023 | 14.90 | 15.05 | 14.64 | 14.95 | 105,320 | -0.23(-1.52%) |
Mar 14, 2023 | 15.05 | 15.32 | 14.43 | 15.18 | 167,733 | +0.45(+3.05%) |
Mar 13, 2023 | 14.38 | 15.12 | 14.25 | 14.73 | 119,206 | +0.21(+1.45%) |
Mar 10, 2023 | 14.88 | 15.13 | 14.14 | 14.52 | 132,994 | -0.43(-2.88%) |
Mar 09, 2023 | 14.90 | 15.68 | 14.65 | 14.95 | 161,838 | -0.03(-0.20%) |
Mar 08, 2023 | 15.08 | 15.49 | 14.81 | 14.98 | 279,188 | -0.26(-1.71%) |
Mar 07, 2023 | 15.60 | 16.00 | 15.09 | 15.24 | 428,607 | -0.45(-2.87%) |
Mar 06, 2023 | 13.96 | 15.69 | 13.75 | 15.69 | 292,822 | +1.80(+12.96%) |
Mar 03, 2023 | 13.50 | 14.00 | 13.23 | 13.89 | 153,333 | +0.53(+3.97%) |
Mar 02, 2023 | 13.06 | 13.73 | 13.01 | 13.36 | 90,472 | +0.23(+1.75%) |