Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.65 | 19.02 | 18.48 | 18.99 | 911,589 | +0.51(+2.76%) |
May 30, 2023 | 18.50 | 18.62 | 18.36 | 18.48 | 341,862 | +0.06(+0.33%) |
May 26, 2023 | 18.58 | 18.68 | 18.27 | 18.42 | 357,429 | -0.29(-1.55%) |
May 25, 2023 | 18.68 | 18.92 | 18.29 | 18.71 | 680,665 | +0.01(+0.05%) |
May 24, 2023 | 17.41 | 18.78 | 17.38 | 18.70 | 1,368,438 | +1.14(+6.49%) |
May 23, 2023 | 17.42 | 17.83 | 17.30 | 17.56 | 1,545,974 | +0.16(+0.92%) |
May 22, 2023 | 17.36 | 17.43 | 17.03 | 17.40 | 829,933 | +0.09(+0.52%) |
May 19, 2023 | 17.73 | 17.73 | 17.05 | 17.31 | 672,777 | -0.35(-1.98%) |
May 18, 2023 | 17.52 | 17.73 | 17.39 | 17.66 | 921,178 | +0.10(+0.57%) |
May 17, 2023 | 17.50 | 17.84 | 17.36 | 17.56 | 1,732,982 | +0.06(+0.34%) |
May 16, 2023 | 17.53 | 17.76 | 17.26 | 17.50 | 4,562,729 | -1.13(-6.07%) |
May 15, 2023 | 18.53 | 18.73 | 18.34 | 18.63 | 379,372 | +0.18(+0.98%) |
May 12, 2023 | 19.56 | 19.58 | 18.33 | 18.45 | 535,453 | -0.75(-3.91%) |
May 11, 2023 | 19.71 | 20.58 | 18.69 | 19.20 | 1,761,868 | +0.88(+4.80%) |
May 10, 2023 | 18.22 | 18.45 | 17.93 | 18.32 | 547,634 | +0.20(+1.10%) |
May 09, 2023 | 18.29 | 18.43 | 17.82 | 18.12 | 270,679 | -0.23(-1.25%) |
May 08, 2023 | 17.94 | 18.49 | 17.88 | 18.35 | 285,127 | +0.37(+2.06%) |
May 05, 2023 | 17.72 | 17.98 | 17.58 | 17.98 | 247,359 | +0.23(+1.30%) |
May 04, 2023 | 18.12 | 18.40 | 17.73 | 17.75 | 331,532 | -0.28(-1.55%) |
May 03, 2023 | 17.41 | 18.09 | 17.37 | 18.03 | 452,368 | +0.58(+3.32%) |
May 02, 2023 | 17.39 | 17.85 | 17.25 | 17.45 | 441,429 | +0.09(+0.52%) |
May 01, 2023 | 17.10 | 17.52 | 16.74 | 17.36 | 473,655 | +0.21(+1.22%) |
Apr 28, 2023 | 16.91 | 17.34 | 16.91 | 17.15 | 620,173 | +0.22(+1.30%) |
Apr 27, 2023 | 16.99 | 17.09 | 16.78 | 16.93 | 208,066 | -0.04(-0.24%) |
Apr 26, 2023 | 16.80 | 17.02 | 16.80 | 16.97 | 197,828 | +0.15(+0.89%) |
Apr 25, 2023 | 16.79 | 16.86 | 16.66 | 16.82 | 210,428 | +0.02(+0.12%) |
Apr 24, 2023 | 16.94 | 17.73 | 16.80 | 16.80 | 144,996 | -0.12(-0.71%) |
Apr 21, 2023 | 16.57 | 16.96 | 16.45 | 16.92 | 225,420 | +0.35(+2.11%) |
Apr 20, 2023 | 16.55 | 16.83 | 16.43 | 16.57 | 351,386 | +0.02(+0.12%) |
Apr 19, 2023 | 17.39 | 17.39 | 16.54 | 16.55 | 419,829 | -0.75(-4.34%) |
Apr 18, 2023 | 17.30 | 17.43 | 17.18 | 17.30 | 296,576 | -0.02(-0.12%) |
Apr 17, 2023 | 17.52 | 17.60 | 17.29 | 17.32 | 171,601 | -0.06(-0.35%) |
Apr 14, 2023 | 17.70 | 17.80 | 17.28 | 17.38 | 614,805 | -0.17(-0.97%) |
Apr 13, 2023 | 17.44 | 17.69 | 17.31 | 17.55 | 305,992 | +0.11(+0.63%) |
Apr 12, 2023 | 17.59 | 17.74 | 17.41 | 17.44 | 315,934 | -0.11(-0.63%) |
Apr 11, 2023 | 17.77 | 17.77 | 17.22 | 17.55 | 420,958 | -0.24(-1.35%) |
Apr 10, 2023 | 17.17 | 17.92 | 16.88 | 17.79 | 843,952 | +0.55(+3.19%) |
Apr 06, 2023 | 17.00 | 17.33 | 16.88 | 17.24 | 648,832 | +0.24(+1.41%) |
Apr 05, 2023 | 17.05 | 17.27 | 16.67 | 17.00 | 311,825 | -0.04(-0.23%) |
Apr 04, 2023 | 17.06 | 17.18 | 16.75 | 17.04 | 748,768 | +0.02(+0.12%) |
Apr 03, 2023 | 16.62 | 17.16 | 16.39 | 17.02 | 618,524 | +0.34(+2.04%) |
Mar 31, 2023 | 16.64 | 16.88 | 16.60 | 16.68 | 448,789 | +0.08(+0.48%) |
Mar 30, 2023 | 16.61 | 16.68 | 16.45 | 16.60 | 208,403 | +0.01(+0.06%) |
Mar 29, 2023 | 16.93 | 16.97 | 16.45 | 16.59 | 406,207 | -0.11(-0.66%) |
Mar 28, 2023 | 16.50 | 16.89 | 16.50 | 16.70 | 270,084 | +0.20(+1.21%) |
Mar 27, 2023 | 16.50 | 16.81 | 16.36 | 16.50 | 522,718 | +0.02(+0.12%) |
Mar 24, 2023 | 15.96 | 16.49 | 15.85 | 16.48 | 442,235 | +0.49(+3.06%) |
Mar 23, 2023 | 15.82 | 16.24 | 15.81 | 15.99 | 405,151 | +0.20(+1.27%) |
Mar 22, 2023 | 15.69 | 15.93 | 15.69 | 15.79 | 316,398 | +0.07(+0.45%) |
Mar 21, 2023 | 15.14 | 15.80 | 15.07 | 15.72 | 439,855 | +0.62(+4.11%) |
Mar 20, 2023 | 14.75 | 15.22 | 14.75 | 15.10 | 435,374 | +0.29(+1.96%) |
Mar 17, 2023 | 14.56 | 15.00 | 14.36 | 14.81 | 776,947 | +0.16(+1.09%) |
Mar 16, 2023 | 14.38 | 14.78 | 14.05 | 14.65 | 320,525 | +0.00(+0.00%) |
Mar 15, 2023 | 14.16 | 14.67 | 13.84 | 14.65 | 334,230 | +0.39(+2.73%) |
Mar 14, 2023 | 14.14 | 14.42 | 14.12 | 14.26 | 335,934 | +0.20(+1.42%) |
Mar 13, 2023 | 13.48 | 14.16 | 13.48 | 14.06 | 396,995 | +0.46(+3.38%) |
Mar 10, 2023 | 13.95 | 14.18 | 13.23 | 13.60 | 545,797 | -0.40(-2.86%) |
Mar 09, 2023 | 15.95 | 15.95 | 13.55 | 14.00 | 2,201,191 | +0.84(+6.38%) |
Mar 08, 2023 | 13.11 | 13.17 | 12.88 | 13.16 | 394,084 | +0.04(+0.30%) |
Mar 07, 2023 | 12.97 | 13.21 | 12.82 | 13.12 | 296,220 | +0.09(+0.69%) |
Mar 06, 2023 | 13.22 | 13.22 | 12.99 | 13.03 | 292,430 | -0.28(-2.10%) |
Mar 03, 2023 | 13.20 | 13.43 | 13.02 | 13.31 | 119,605 | +0.15(+1.14%) |
Mar 02, 2023 | 13.12 | 13.25 | 13.04 | 13.16 | 118,346 | -0.04(-0.30%) |