Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.03 | 16.25 | 15.48 | 15.57 | 696,773 | -0.62(-3.84%) |
May 30, 2023 | 16.25 | 16.38 | 15.84 | 16.19 | 491,501 | -0.02(-0.12%) |
May 26, 2023 | 15.95 | 16.25 | 15.60 | 16.21 | 334,941 | +0.21(+1.32%) |
May 25, 2023 | 15.81 | 16.09 | 15.65 | 16.00 | 399,726 | -0.09(-0.54%) |
May 24, 2023 | 16.15 | 16.34 | 15.91 | 16.08 | 309,778 | -0.24(-1.47%) |
May 23, 2023 | 16.01 | 16.83 | 15.99 | 16.32 | 430,996 | +0.28(+1.73%) |
May 22, 2023 | 15.70 | 16.14 | 15.41 | 16.04 | 376,475 | +0.55(+3.58%) |
May 19, 2023 | 16.00 | 16.05 | 15.14 | 15.49 | 830,888 | -0.29(-1.82%) |
May 18, 2023 | 15.72 | 15.92 | 15.46 | 15.78 | 508,577 | +0.00(+0.00%) |
May 17, 2023 | 14.89 | 15.85 | 14.74 | 15.78 | 634,420 | +1.19(+8.13%) |
May 16, 2023 | 14.91 | 15.15 | 14.59 | 14.59 | 474,928 | -0.33(-2.24%) |
May 15, 2023 | 14.49 | 14.95 | 14.44 | 14.93 | 740,796 | +0.44(+3.04%) |
May 12, 2023 | 14.46 | 14.51 | 14.04 | 14.48 | 846,267 | +0.18(+1.27%) |
May 11, 2023 | 14.35 | 14.68 | 14.11 | 14.30 | 826,394 | -0.22(-1.52%) |
May 10, 2023 | 14.76 | 14.79 | 14.29 | 14.52 | 525,322 | +0.09(+0.60%) |
May 09, 2023 | 14.76 | 14.90 | 14.25 | 14.44 | 741,761 | -0.45(-3.02%) |
May 08, 2023 | 15.46 | 15.60 | 14.67 | 14.89 | 795,929 | -0.43(-2.81%) |
May 05, 2023 | 15.79 | 15.79 | 14.95 | 15.32 | 816,089 | +0.30(+1.97%) |
May 04, 2023 | 14.78 | 15.24 | 14.34 | 15.02 | 830,255 | -0.07(-0.44%) |
May 03, 2023 | 14.98 | 15.90 | 14.93 | 15.09 | 1,106,958 | +0.23(+1.55%) |
May 02, 2023 | 15.62 | 15.81 | 14.38 | 14.86 | 877,443 | -0.84(-5.36%) |
May 01, 2023 | 15.96 | 16.02 | 15.56 | 15.70 | 568,449 | -0.29(-1.80%) |
Apr 28, 2023 | 15.55 | 16.12 | 15.40 | 15.99 | 666,454 | +0.47(+3.02%) |
Apr 27, 2023 | 15.17 | 15.53 | 15.01 | 15.52 | 755,799 | +0.51(+3.38%) |
Apr 26, 2023 | 14.78 | 15.23 | 14.74 | 15.01 | 728,609 | +0.21(+1.42%) |
Apr 25, 2023 | 14.68 | 15.53 | 14.35 | 14.80 | 1,096,541 | -0.94(-5.96%) |
Apr 24, 2023 | 15.82 | 16.13 | 15.70 | 15.74 | 569,942 | -0.09(-0.54%) |
Apr 21, 2023 | 15.84 | 15.90 | 15.62 | 15.82 | 409,147 | -0.08(-0.48%) |
Apr 20, 2023 | 15.91 | 16.01 | 15.63 | 15.90 | 571,896 | -0.16(-1.01%) |
Apr 19, 2023 | 15.58 | 16.14 | 15.47 | 16.06 | 817,798 | +0.54(+3.45%) |
Apr 18, 2023 | 16.24 | 16.24 | 15.37 | 15.53 | 645,340 | -0.71(-4.36%) |
Apr 17, 2023 | 15.94 | 16.25 | 15.64 | 16.24 | 670,983 | +0.37(+2.35%) |
Apr 14, 2023 | 16.61 | 16.62 | 15.63 | 15.86 | 618,401 | -0.45(-2.76%) |
Apr 13, 2023 | 15.98 | 16.46 | 15.85 | 16.31 | 416,674 | +0.33(+2.03%) |
Apr 12, 2023 | 16.43 | 16.50 | 15.92 | 15.99 | 308,984 | -0.30(-1.82%) |
Apr 11, 2023 | 16.38 | 16.47 | 16.24 | 16.28 | 374,803 | -0.10(-0.58%) |
Apr 10, 2023 | 16.11 | 16.53 | 16.06 | 16.38 | 694,863 | +0.11(+0.65%) |
Apr 06, 2023 | 15.93 | 16.28 | 15.90 | 16.27 | 537,804 | +0.36(+2.28%) |
Apr 05, 2023 | 15.91 | 16.06 | 15.79 | 15.91 | 665,279 | -0.23(-1.42%) |
Apr 04, 2023 | 16.63 | 16.63 | 15.72 | 16.14 | 918,966 | -0.45(-2.71%) |
Apr 03, 2023 | 16.78 | 17.47 | 16.49 | 16.59 | 500,906 | -0.14(-0.86%) |
Mar 31, 2023 | 16.67 | 16.87 | 16.48 | 16.73 | 581,921 | +0.19(+1.16%) |
Mar 30, 2023 | 17.36 | 17.55 | 16.49 | 16.54 | 422,349 | -0.56(-3.30%) |
Mar 29, 2023 | 17.19 | 17.39 | 16.84 | 17.11 | 464,054 | +0.17(+1.02%) |
Mar 28, 2023 | 17.06 | 17.31 | 16.77 | 16.93 | 605,987 | -0.22(-1.28%) |
Mar 27, 2023 | 17.68 | 17.68 | 17.14 | 17.15 | 470,213 | +0.03(+0.17%) |
Mar 24, 2023 | 16.26 | 17.22 | 16.26 | 17.13 | 758,512 | +0.64(+3.89%) |
Mar 23, 2023 | 17.37 | 17.37 | 16.42 | 16.48 | 696,605 | -0.80(-4.65%) |
Mar 22, 2023 | 18.26 | 18.35 | 17.23 | 17.29 | 735,756 | -0.97(-5.29%) |
Mar 21, 2023 | 18.11 | 18.42 | 17.93 | 18.25 | 1,191,446 | +0.93(+5.36%) |
Mar 20, 2023 | 18.04 | 18.27 | 17.25 | 17.33 | 1,101,146 | +0.02(+0.11%) |
Mar 17, 2023 | 18.09 | 18.25 | 17.03 | 17.31 | 2,656,187 | -1.16(-6.27%) |
Mar 16, 2023 | 17.64 | 18.64 | 17.27 | 18.46 | 1,315,956 | +0.55(+3.04%) |
Mar 15, 2023 | 17.06 | 18.15 | 17.06 | 17.92 | 1,280,883 | -0.20(-1.11%) |
Mar 14, 2023 | 20.20 | 20.20 | 17.74 | 18.12 | 1,639,684 | +0.17(+0.96%) |
Mar 13, 2023 | 17.22 | 19.15 | 16.05 | 17.95 | 1,848,348 | -0.47(-2.57%) |
Mar 10, 2023 | 18.04 | 18.91 | 17.59 | 18.42 | 974,016 | -0.12(-0.66%) |
Mar 09, 2023 | 19.72 | 19.85 | 18.50 | 18.54 | 549,522 | -1.35(-6.80%) |
Mar 08, 2023 | 19.91 | 19.96 | 19.55 | 19.90 | 423,926 | +0.01(+0.05%) |
Mar 07, 2023 | 20.27 | 20.36 | 19.88 | 19.89 | 492,776 | -0.47(-2.32%) |
Mar 06, 2023 | 20.70 | 20.80 | 20.19 | 20.36 | 554,242 | -0.35(-1.69%) |
Mar 03, 2023 | 20.80 | 20.81 | 20.38 | 20.71 | 354,563 | +0.18(+0.88%) |
Mar 02, 2023 | 20.80 | 20.80 | 20.30 | 20.53 | 329,355 | -0.42(-1.99%) |